ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.140 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2025 1.140 1.145 1.120 1.140 184,323 +0.00(+0.00%)
Jul 22, 2025 1.140 1.150 1.120 1.140 171,167 +0.00(+0.00%)
Jul 21, 2025 1.130 1.147 1.100 1.140 327,505 +0.00(+0.00%)
Jul 18, 2025 1.140 1.150 1.130 1.140 64,847 +0.00(+0.00%)
Jul 17, 2025 1.140 1.150 1.130 1.140 81,119 +0.00(+0.18%)
Jul 16, 2025 1.120 1.140 1.120 1.138 23,944 +0.01(+0.71%)
Jul 15, 2025 1.120 1.140 1.120 1.130 62,284 +0.01(+0.89%)
Jul 14, 2025 1.120 1.130 1.120 1.120 10,414 +0.00(+0.00%)
Jul 11, 2025 1.130 1.140 1.120 1.120 210,538 -0.01(-0.88%)
Jul 10, 2025 1.120 1.160 1.120 1.130 298,001 -0.01(-0.88%)
Jul 09, 2025 1.140 1.145 1.132 1.140 9,774 +0.00(+0.00%)
Jul 08, 2025 1.140 1.155 1.140 1.140 70,670 +0.00(+0.00%)
Jul 07, 2025 1.120 1.155 1.120 1.140 164,533 +0.00(+0.00%)
Jul 03, 2025 1.130 1.150 1.130 1.140 211,354 +0.00(+0.00%)
Jul 02, 2025 1.120 1.158 1.120 1.140 105,815 -0.01(-0.87%)
Jul 01, 2025 1.140 1.165 1.130 1.150 121,894 +0.01(+0.88%)
Jun 30, 2025 1.140 1.170 1.140 1.140 202,484 +0.00(+0.00%)
Jun 27, 2025 1.130 1.150 1.130 1.140 87,463 +0.00(+0.00%)
Jun 26, 2025 1.140 1.160 1.140 1.140 34,144 +0.00(+0.00%)
Jun 25, 2025 1.130 1.155 1.130 1.140 149,173 +0.01(+0.88%)
Jun 24, 2025 1.120 1.150 1.120 1.130 20,551 +0.01(+0.89%)
Jun 23, 2025 1.130 1.150 1.110 1.120 19,777 +0.01(+0.90%)
Jun 20, 2025 1.100 1.145 1.100 1.110 73,342 -0.02(-1.77%)
Jun 18, 2025 1.090 1.130 1.090 1.130 30,728 +0.01(+0.89%)
Jun 17, 2025 1.110 1.130 1.098 1.120 18,374 +0.01(+0.90%)
Jun 16, 2025 1.100 1.120 1.090 1.110 47,447 +0.00(+0.00%)
Jun 13, 2025 1.090 1.110 1.085 1.110 10,083 +0.01(+0.83%)
Jun 12, 2025 1.080 1.105 1.080 1.101 4,974 +0.02(+1.94%)
Jun 11, 2025 1.090 1.115 1.080 1.080 94,118 -0.02(-1.82%)
Jun 10, 2025 1.080 1.107 1.080 1.100 139,640 +0.02(+1.85%)
Jun 09, 2025 1.080 1.120 1.080 1.080 224,309 -0.01(-0.92%)
Jun 06, 2025 1.060 1.095 1.060 1.090 80,647 +0.01(+0.93%)
Jun 05, 2025 1.062 1.089 1.062 1.080 21,555 +0.01(+0.47%)
Jun 04, 2025 1.080 1.090 1.060 1.075 54,473 -0.01(-0.92%)
Jun 03, 2025 1.080 1.090 1.072 1.085 35,871 +0.00(+0.46%)
Jun 02, 2025 1.080 1.085 1.079 1.080 15,186 -0.00(-0.46%)
May 30, 2025 1.080 1.105 1.080 1.085 68,172 +0.00(+0.46%)
May 29, 2025 1.070 1.110 1.070 1.080 70,130 +0.00(+0.32%)
May 28, 2025 1.080 1.080 1.075 1.077 5,280 +0.00(+0.15%)
May 27, 2025 1.080 1.085 1.075 1.075 13,966 -0.01(-0.46%)
May 23, 2025 1.080 1.085 1.080 1.080 9,870 +0.00(+0.00%)
May 22, 2025 1.070 1.100 1.070 1.080 76,462 +0.01(+0.93%)
May 21, 2025 1.080 1.098 1.070 1.070 63,154 -0.01(-0.93%)
May 20, 2025 1.100 1.120 1.080 1.080 52,917 +0.00(+0.00%)
May 19, 2025 1.100 1.100 1.080 1.080 18,406 -0.03(-2.70%)
May 16, 2025 1.080 1.110 1.080 1.110 21,038 +0.03(+2.30%)
May 15, 2025 1.110 1.110 1.080 1.085 4,595 -0.03(-2.25%)
May 14, 2025 1.080 1.120 1.075 1.110 107,031 +0.02(+1.83%)
May 13, 2025 1.120 1.120 1.080 1.090 11,371 -0.03(-2.68%)
May 12, 2025 1.090 1.120 1.086 1.120 10,543 +0.02(+1.82%)
May 09, 2025 1.070 1.100 1.070 1.100 4,747 +0.02(+1.85%)
May 08, 2025 1.091 1.110 1.070 1.080 8,834 -0.02(-1.82%)
May 07, 2025 1.060 1.110 1.060 1.100 51,312 -0.01(-0.90%)
May 06, 2025 1.090 1.110 1.050 1.110 111,801 +0.05(+4.72%)
May 05, 2025 1.050 1.100 1.050 1.060 157,877 -0.02(-1.85%)
May 02, 2025 1.080 1.090 1.068 1.080 20,849 +0.00(+0.00%)
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 Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.