Smart Share Global Ltd ADR (NQ: EM )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	0.6520	0.7492	0.6326	0.7347	12,145	+0.06(+9.52%)
Oct 28, 2022	0.7104	0.7590	0.6325	0.6709	12,421	-0.04(-5.79%)
Oct 27, 2022	0.6720	0.7455	0.6720	0.7121	11,154	+0.01(+1.02%)
Oct 26, 2022	0.6325	0.7049	0.6325	0.7049	6,000	+0.04(+5.89%)
Oct 25, 2022	0.6325	0.6909	0.6325	0.6657	8,964	-0.00(-0.41%)
Oct 24, 2022	0.7172	0.7174	0.6641	0.6684	14,497	-0.05(-6.80%)
Oct 21, 2022	0.6909	0.7332	0.6909	0.7172	6,377	+0.02(+2.96%)
Oct 20, 2022	0.6886	0.8056	0.6886	0.6965	7,391	-0.10(-12.69%)
Oct 19, 2022	0.7201	0.7977	0.6472	0.7977	4,163	+0.03(+3.93%)
Oct 18, 2022	0.6941	0.7883	0.6941	0.7676	18,361	+0.04(+5.16%)
Oct 17, 2022	0.7610	0.7786	0.6812	0.7299	40,838	-0.06(-7.49%)
Oct 14, 2022	0.7610	0.7892	0.7610	0.7890	3,103	+0.01(+1.35%)
Oct 13, 2022	0.7785	0.7979	0.7785	0.7785	9,337	-0.01(-1.59%)
Oct 12, 2022	0.7590	0.8174	0.7610	0.7910	10,848	-0.01(-0.87%)
Oct 11, 2022	0.7590	0.8354	0.7610	0.7979	14,041	+0.01(+1.23%)
Oct 10, 2022	0.8271	0.8466	0.7882	0.7882	3,088	-0.01(-1.22%)
Oct 07, 2022	0.7610	0.8417	0.7610	0.7979	35,624	+0.02(+2.26%)
Oct 06, 2022	0.7609	0.7902	0.7609	0.7803	21,021	-0.01(-1.29%)
Oct 05, 2022	0.7784	0.8271	0.7765	0.7905	63,096	-0.09(-9.72%)
Oct 04, 2022	0.7882	0.8758	0.6325	0.8757	45,734	+0.13(+18.10%)
Oct 03, 2022	0.6812	0.7784	0.6811	0.7415	27,206	+0.06(+8.86%)
Sep 30, 2022	0.6714	0.6908	0.6130	0.6812	23,127	-0.01(-1.39%)
Sep 29, 2022	0.7006	0.7298	0.6325	0.6908	14,614	-0.04(-5.35%)
Sep 28, 2022	0.6617	0.7298	0.6228	0.7298	51,546	+0.07(+10.70%)
Sep 27, 2022	0.6214	0.6812	0.6214	0.6593	13,808	+0.01(+1.12%)
Sep 26, 2022	0.6220	0.6812	0.6220	0.6520	37,904	+0.02(+3.88%)
Sep 23, 2022	0.5839	0.6866	0.5839	0.6276	30,237	+0.00(+0.78%)
Sep 22, 2022	0.6325	0.6714	0.5839	0.6228	65,123	-0.05(-7.25%)
Sep 21, 2022	0.6033	0.6746	0.6033	0.6714	32,979	-0.01(-1.44%)
Sep 20, 2022	0.6909	0.7021	0.6619	0.6813	40,466	-0.02(-2.97%)
Sep 19, 2022	0.6909	0.8271	0.6909	0.7021	16,381	-0.04(-5.07%)
Sep 16, 2022	0.7493	0.7590	0.7396	0.7396	14,646	-0.01(-1.30%)
Sep 15, 2022	0.7104	0.7687	0.7106	0.7493	52,045	+0.02(+3.00%)
Sep 14, 2022	0.7298	0.7687	0.7162	0.7275	55,642	-0.00(-0.35%)
Sep 13, 2022	0.7493	0.7864	0.6812	0.7300	68,809	-0.08(-9.61%)
Sep 12, 2022	0.7882	0.8271	0.7882	0.8077	31,832	-0.04(-4.42%)
Sep 09, 2022	0.7979	0.8556	0.7979	0.8450	18,363	+0.06(+7.17%)
Sep 08, 2022	0.8563	0.8758	0.7882	0.7885	38,238	-0.08(-9.16%)
Sep 07, 2022	0.8894	0.9421	0.8563	0.8680	14,415	-0.08(-8.04%)
Sep 06, 2022	0.8952	0.9439	0.8758	0.9439	12,423	+0.05(+5.52%)
Sep 02, 2022	0.8751	0.9997	0.8325	0.8946	36,838	+0.02(+2.22%)
Sep 01, 2022	0.8777	0.8855	0.8657	0.8751	54,562	-0.03(-3.82%)
Aug 31, 2022	0.9244	0.9351	0.9098	0.9098	28,659	+0.00(+0.54%)
Aug 30, 2022	0.9050	0.9585	0.9050	0.9050	11,810	+0.00(+0.00%)
Aug 29, 2022	0.9050	0.9606	0.9050	0.9050	30,395	+0.01(+0.92%)
Aug 26, 2022	0.9926	1.037	0.8758	0.8967	47,546	-0.08(-7.85%)
Aug 25, 2022	0.9147	0.9732	0.9147	0.9731	1,874	+0.02(+2.04%)
Aug 24, 2022	0.9244	0.9536	0.9244	0.9536	12,399	+0.01(+0.55%)
Aug 23, 2022	0.9244	0.9731	0.9244	0.9484	26,644	-0.01(-0.53%)
Aug 22, 2022	0.9731	0.9735	0.9323	0.9534	27,603	-0.03(-2.99%)
Aug 19, 2022	0.9731	1.023	0.9731	0.9828	7,866	-0.05(-4.72%)
Aug 18, 2022	0.9926	1.031	0.9734	1.031	6,060	+0.04(+3.91%)
Aug 17, 2022	0.9828	1.031	0.9828	0.9927	8,215	-0.03(-2.85%)
Aug 16, 2022	0.9926	1.041	0.9828	1.022	21,175	+0.02(+1.94%)
Aug 15, 2022	1.012	1.070	0.9731	1.002	28,128	-0.08(-7.21%)
Aug 12, 2022	1.022	1.080	1.012	1.080	10,042	+0.02(+1.83%)
Aug 11, 2022	0.9926	1.070	0.9926	1.061	20,168	-0.00(-0.07%)
Aug 10, 2022	1.051	1.070	1.051	1.061	3,155	-0.00(-0.02%)
Aug 09, 2022	1.061	1.078	1.061	1.062	5,183	+0.00(+0.09%)
Aug 08, 2022	1.041	1.080	1.041	1.061	5,358	+0.02(+1.87%)
Aug 05, 2022	0.9828	1.077	0.9828	1.041	3,889	+0.01(+0.94%)
Aug 04, 2022	1.051	1.095	1.031	1.031	17,965	-0.02(-1.85%)
Aug 03, 2022	0.9731	1.061	0.9731	1.051	10,848	-0.01(-0.92%)
Aug 02, 2022	1.070	1.080	0.9021	1.061	85,023	-0.02(-1.80%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.