Smart Share Global Ltd ADR (NQ: EM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2021	2.287	2.375	2.199	2.014	70,016	-0.25(-11.16%)
Nov 29, 2021	2.452	2.452	2.248	2.267	43,095	-0.16(-6.43%)
Nov 26, 2021	2.365	2.452	2.365	2.423	36,437	+0.01(+0.40%)
Nov 24, 2021	2.404	2.553	2.355	2.413	88,190	-0.01(-0.40%)
Nov 23, 2021	2.481	2.598	2.394	2.423	43,329	-0.06(-2.35%)
Nov 22, 2021	2.559	2.559	2.413	2.481	48,298	-0.08(-3.04%)
Nov 19, 2021	2.588	2.588	2.481	2.559	43,877	+0.01(+0.38%)
Nov 18, 2021	2.695	2.550	2.530	2.550	35,565	-0.15(-5.42%)
Nov 17, 2021	2.676	2.822	2.666	2.695	71,229	+0.01(+0.36%)
Nov 16, 2021	2.715	2.715	2.652	2.686	18,298	+0.00(+0.00%)
Nov 15, 2021	2.627	2.725	2.559	2.686	88,491	+0.07(+2.60%)
Nov 12, 2021	2.647	2.725	2.579	2.618	28,055	-0.05(-1.83%)
Nov 11, 2021	2.627	2.705	2.550	2.666	75,000	+0.07(+2.62%)
Nov 10, 2021	2.569			2.598	208,040	+0.04(+1.52%)
Nov 09, 2021	2.491	2.588	2.491	2.559	63,160	+0.07(+2.73%)
Nov 08, 2021	2.540	2.637	2.442	2.491	93,827	-0.05(-1.92%)
Nov 05, 2021	2.520	2.657	2.452	2.540	146,792	+0.02(+0.77%)
Nov 04, 2021	2.559	2.569	2.472	2.520	49,017	-0.01(-0.38%)
Nov 03, 2021	2.491	2.608	2.462	2.530	113,830	+0.01(+0.39%)
Nov 02, 2021	2.637	2.686	2.462	2.520	116,319	-0.12(-4.43%)
Nov 01, 2021	2.686	2.764	2.588	2.637	182,264	-0.13(-4.58%)
Oct 29, 2021	2.803	2.822	2.725	2.764	578,949	-0.08(-2.74%)
Oct 28, 2021	2.783	2.841	2.773	2.841	46,751	+0.04(+1.39%)
Oct 27, 2021	2.871	2.910	2.783	2.803	89,809	-0.11(-3.68%)
Oct 26, 2021	2.803			2.910	59,828	+0.07(+2.40%)
Oct 25, 2021	2.832	2.871	2.793	2.841	87,941	+0.02(+0.69%)
Oct 22, 2021	2.880	2.919	2.822	2.822	75,680	-0.10(-3.33%)
Oct 21, 2021	2.890	2.890	2.832	2.919	92,510	+0.03(+1.01%)
Oct 20, 2021	2.978	2.989	2.871	2.890	110,857	-0.11(-3.57%)
Oct 19, 2021	2.871	3.211	2.871	2.997	211,657	+0.12(+4.05%)
Oct 18, 2021	2.841	2.919	2.841	2.880	52,520	+0.00(+0.00%)
Oct 15, 2021	2.851	2.953	2.851	2.880	33,860	+0.03(+1.02%)
Oct 14, 2021	2.948	2.958	2.832	2.851	62,034	-0.05(-1.68%)
Oct 13, 2021	2.871	2.978	2.822	2.900	55,504	+0.07(+2.41%)
Oct 12, 2021	2.997	3.056	2.797	2.832	174,690	-0.17(-5.52%)
Oct 11, 2021	3.036	3.153	2.948	2.997	72,699	-0.04(-1.28%)
Oct 08, 2021	2.890	3.036	2.871	3.036	98,600	+0.11(+3.65%)
Oct 07, 2021	2.783	3.192	2.783	2.929	367,757	+0.17(+5.99%)
Oct 06, 2021	2.841	2.968	2.725	2.764	130,065	-0.13(-4.38%)
Oct 05, 2021	2.851	3.075	2.851	2.890	204,354	-0.08(-2.62%)
Oct 04, 2021	3.192	3.268	2.803	2.968	418,314	-0.24(-7.58%)
Oct 01, 2021	3.201	3.677	3.114	3.211	707,551	-0.04(-1.20%)
Sep 30, 2021	3.795	3.795	3.126	3.250	1,382,846	-0.55(-14.58%)
Sep 29, 2021	2.900	4.739	2.822	3.805	3,686,054	+1.01(+36.24%)
Sep 28, 2021	2.705	2.888	2.598	2.793	61,913	+0.18(+6.69%)
Sep 27, 2021	2.618	2.627	2.540	2.618	28,162	+0.08(+3.26%)
Sep 24, 2021	2.569	2.627	2.511	2.535	21,570	-0.03(-1.33%)
Sep 23, 2021	2.569	2.657	2.550	2.569	32,684	-0.01(-0.38%)
Sep 22, 2021	2.608	2.657	2.550	2.579	7,427	-0.02(-0.75%)
Sep 21, 2021	2.676	2.676	2.520	2.598	24,973	-0.01(-0.37%)
Sep 20, 2021	2.579	2.686	2.579	2.608	54,138	-0.11(-3.94%)
Sep 17, 2021	2.754	2.783	2.676	2.715	18,789	-0.08(-2.79%)
Sep 16, 2021	2.725	2.793	2.608	2.793	26,780	+0.05(+1.77%)
Sep 15, 2021	2.715	2.793	2.514	2.744	54,217	+0.05(+1.81%)
Sep 14, 2021	2.822	2.851	2.657	2.695	33,946	-0.11(-3.82%)
Sep 13, 2021	2.880	2.880	2.783	2.803	34,996	-0.07(-2.37%)
Sep 10, 2021	2.929	2.929	2.851	2.871	26,390	+0.01(+0.34%)
Sep 09, 2021	2.910	2.951	2.803	2.861	153,455	-0.07(-2.33%)
Sep 08, 2021	3.104	3.104	2.919	2.929	41,871	-0.17(-5.35%)
Sep 07, 2021	3.026	3.094	2.978	3.094	58,456	+0.10(+3.25%)
Sep 03, 2021	3.153	3.231	2.978	2.997	66,466	-0.14(-4.35%)
Sep 02, 2021	3.114	3.114	2.997	3.133	75,021	+0.10(+3.21%)

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.