Smart Share Global Limited - American Depositary Shares (NQ: EM )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2024	0.6900	0.7501	0.6900	0.7200	110,195	+0.00(+0.00%)
Dec 24, 2024	0.7088	0.7300	0.7050	0.7200	27,832	-0.01(-1.37%)
Dec 23, 2024	0.6923	0.7601	0.6923	0.7300	156,609	+0.01(+1.67%)
Dec 20, 2024	0.6900	0.7580	0.6900	0.7180	47,491	-0.01(-0.97%)
Dec 19, 2024	0.7250	0.7770	0.7250	0.7250	154,515	-0.04(-4.61%)
Dec 18, 2024	0.7800	0.7800	0.7312	0.7600	130,031	-0.01(-1.22%)
Dec 17, 2024	0.7700	0.7800	0.7282	0.7694	45,850	+0.00(+0.54%)
Dec 16, 2024	0.7600	0.7800	0.7570	0.7653	98,365	+0.01(+0.68%)
Dec 13, 2024	0.7200	0.7749	0.7190	0.7601	122,661	+0.06(+8.59%)
Dec 12, 2024	0.7339	0.7360	0.7000	0.7000	13,171	-0.04(-4.88%)
Dec 11, 2024	0.7300	0.7400	0.7205	0.7359	6,269	+0.01(+0.77%)
Dec 10, 2024	0.7400	0.7501	0.7301	0.7303	78,523	-0.03(-3.91%)
Dec 09, 2024	0.7500	0.8300	0.7500	0.7600	187,612	+0.01(+1.33%)
Dec 06, 2024	0.7400	0.7500	0.7400	0.7500	11,657	+0.03(+3.85%)
Dec 05, 2024	0.7100	0.7600	0.7100	0.7222	69,151	-0.00(-0.41%)
Dec 04, 2024	0.7211	0.7400	0.7100	0.7252	21,398	+0.00(+0.57%)
Dec 03, 2024	0.7100	0.7300	0.7100	0.7211	26,964	+0.00(+0.15%)
Dec 02, 2024	0.7300	0.7500	0.7200	0.7200	48,918	-0.01(-1.03%)
Nov 29, 2024	0.7201	0.7301	0.7201	0.7275	9,433	+0.01(+1.04%)
Nov 27, 2024	0.7100	0.7400	0.7100	0.7200	55,113	+0.01(+1.41%)
Nov 26, 2024	0.7200	0.7300	0.7100	0.7100	38,315	+0.00(+0.00%)
Nov 25, 2024	0.5936	0.7300	0.5936	0.7100	28,593	+0.02(+3.42%)
Nov 22, 2024	0.7200	0.7250	0.6708	0.6865	43,626	-0.03(-4.65%)
Nov 21, 2024	0.7200	0.7290	0.6975	0.7200	47,767	+0.00(+0.31%)
Nov 20, 2024	0.7200	0.7500	0.7155	0.7178	45,054	+0.01(+1.10%)
Nov 19, 2024	0.7200	0.7200	0.7050	0.7100	29,761	-0.01(-1.38%)
Nov 18, 2024	0.6900	0.7200	0.6900	0.7199	10,880	+0.02(+2.84%)
Nov 15, 2024	0.7200	0.7500	0.7000	0.7000	82,220	-0.02(-2.78%)
Nov 14, 2024	0.7100	0.7200	0.6900	0.7200	27,773	+0.03(+4.33%)
Nov 13, 2024	0.6600	0.7069	0.6600	0.6901	8,719	+0.03(+4.56%)
Nov 12, 2024	0.6100	0.6700	0.6100	0.6600	37,507	+0.01(+1.54%)
Nov 11, 2024	0.6500	0.6700	0.6500	0.6500	15,521	-0.02(-2.26%)
Nov 08, 2024	0.6533	0.6901	0.6533	0.6650	35,727	-0.03(-3.64%)
Nov 07, 2024	0.6900	0.7100	0.6669	0.6901	15,184	+0.00(+0.01%)
Nov 06, 2024	0.6417	0.7200	0.6417	0.6900	158,992	+0.00(+0.00%)
Nov 05, 2024	0.7200	0.7200	0.6700	0.6900	45,958	-0.02(-2.82%)
Nov 04, 2024	0.7200	0.7200	0.7000	0.7100	56,890	-0.01(-1.39%)
Nov 01, 2024	0.7000	0.7200	0.7000	0.7200	11,743	+0.01(+1.41%)
Oct 31, 2024	0.7300	0.7300	0.7100	0.7100	36,845	-0.01(-1.53%)
Oct 30, 2024	0.7391	0.7391	0.7210	0.7210	42,050	-0.03(-3.75%)
Oct 29, 2024	0.7310	0.7500	0.7200	0.7491	117,725	-0.00(-0.12%)
Oct 28, 2024	0.7400	0.7500	0.7150	0.7500	143,265	+0.01(+1.75%)
Oct 25, 2024	0.7300	0.7400	0.6903	0.7371	79,044	+0.00(+0.33%)
Oct 24, 2024	0.7200	0.7500	0.7153	0.7347	79,873	+0.02(+2.87%)
Oct 23, 2024	0.7290	0.7500	0.6700	0.7142	32,627	-0.02(-2.16%)
Oct 22, 2024	0.7100	0.7430	0.7100	0.7300	14,998	+0.02(+2.63%)
Oct 21, 2024	0.7430	0.7430	0.6900	0.7113	45,073	-0.03(-4.27%)
Oct 18, 2024	0.7600	0.7600	0.7361	0.7430	29,315	+0.02(+3.19%)
Oct 17, 2024	0.6785	0.7200	0.6701	0.7200	24,656	+0.00(+0.00%)
Oct 16, 2024	0.6900	0.7200	0.6900	0.7200	29,253	+0.00(+0.29%)
Oct 15, 2024	0.7500	0.7500	0.6868	0.7179	66,357	-0.04(-5.54%)
Oct 14, 2024	0.7346	0.8090	0.7300	0.7600	44,636	+0.00(+0.13%)
Oct 11, 2024	0.7400	0.7590	0.7029	0.7590	55,412	+0.02(+2.57%)
Oct 10, 2024	0.7400	0.7500	0.7100	0.7400	25,746	-0.00(-0.54%)
Oct 09, 2024	0.7215	0.7600	0.7070	0.7440	51,026	-0.01(-1.26%)
Oct 08, 2024	0.7000	0.7600	0.7000	0.7535	69,799	-0.01(-1.52%)
Oct 07, 2024	0.7900	0.7900	0.7250	0.7651	138,138	-0.01(-0.70%)
Oct 04, 2024	0.8000	0.8200	0.7528	0.7705	140,621	-0.03(-3.69%)
Oct 03, 2024	0.8300	0.8600	0.7701	0.8000	142,424	-0.03(-3.73%)
Oct 02, 2024	0.8700	0.8900	0.7800	0.8310	831,507	+0.07(+9.34%)

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