Smart Share Global Ltd ADR (NQ: EM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2022	1.100	1.129	1.070	1.109	66,488	-0.01(-0.79%)
Dec 29, 2022	1.129	1.168	1.080	1.118	65,734	-0.00(-0.07%)
Dec 28, 2022	1.168	1.187	1.114	1.119	91,899	-0.09(-7.26%)
Dec 27, 2022	1.119	1.207	1.100	1.207	186,224	+0.09(+7.82%)
Dec 23, 2022	1.207	1.207	1.109	1.119	67,562	-0.10(-8.36%)
Dec 22, 2022	1.236	1.236	1.052	1.221	102,231	-0.04(-3.46%)
Dec 21, 2022	1.148	1.265	1.148	1.265	45,457	+0.11(+9.24%)
Dec 20, 2022	1.421	1.421	1.139	1.158	130,671	-0.16(-11.85%)
Dec 19, 2022	1.265	1.382	1.236	1.314	94,252	+0.07(+5.47%)
Dec 16, 2022	1.129	1.262	1.129	1.246	74,590	+0.09(+7.56%)
Dec 15, 2022	1.158	1.168	1.100	1.158	58,455	-0.02(-1.65%)
Dec 14, 2022	1.051	1.236	1.051	1.177	53,181	+0.10(+9.01%)
Dec 13, 2022	1.061	1.119	1.061	1.080	79,721	+0.09(+8.82%)
Dec 12, 2022	1.012	1.052	0.9828	0.9926	55,967	-0.07(-6.42%)
Dec 09, 2022	1.119	1.119	1.022	1.061	152,216	+0.04(+4.31%)
Dec 08, 2022	1.002	1.061	0.9926	1.017	58,141	+0.03(+3.48%)
Dec 07, 2022	1.090	1.119	0.8967	0.9827	84,912	-0.08(-7.77%)
Dec 06, 2022	0.9828	1.080	0.8952	1.066	35,650	+0.11(+11.73%)
Dec 05, 2022	0.9729	1.023	0.8952	0.9536	77,827	-0.00(-0.51%)
Dec 02, 2022	0.9439	1.041	0.8631	0.9585	80,676	+0.02(+2.11%)
Dec 01, 2022	0.7979	0.9731	0.7979	0.9386	48,217	+0.11(+13.47%)
Nov 30, 2022	0.7785	0.8563	0.7785	0.8272	44,552	+0.03(+3.67%)
Nov 29, 2022	0.8174	0.8369	0.7785	0.7979	21,258	-0.02(-2.38%)
Nov 28, 2022	0.7425	0.8264	0.7425	0.8174	18,727	+0.05(+6.80%)
Nov 25, 2022	0.7785	0.7882	0.7590	0.7653	8,182	-0.02(-2.90%)
Nov 23, 2022	0.7425	0.8222	0.7425	0.7882	30,904	+0.05(+6.16%)
Nov 22, 2022	0.7425	0.8271	0.7425	0.7425	19,690	-0.04(-4.51%)
Nov 21, 2022	0.7590	0.7871	0.7425	0.7775	9,798	+0.02(+2.44%)
Nov 18, 2022	0.7590	0.7794	0.7590	0.7590	10,473	+0.00(+0.00%)
Nov 17, 2022	0.7687	0.7871	0.7590	0.7590	7,653	-0.02(-2.50%)
Nov 16, 2022	0.7396	0.7787	0.6812	0.7785	79,701	+0.03(+3.77%)
Nov 15, 2022	0.7396	0.8369	0.7396	0.7502	144,483	+0.01(+1.43%)
Nov 14, 2022	0.7687	0.8174	0.7396	0.7396	39,022	-0.03(-4.00%)
Nov 11, 2022	0.7785	0.7785	0.7493	0.7704	44,090	+0.06(+8.44%)
Nov 10, 2022	0.7104	0.7687	0.7104	0.7105	14,542	+0.03(+4.30%)
Nov 09, 2022	0.7104	0.7590	0.6812	0.6812	15,611	-0.02(-2.78%)
Nov 08, 2022	0.6822	0.7298	0.6822	0.7006	8,674	-0.01(-1.06%)
Nov 07, 2022	0.6909	0.7152	0.6772	0.7081	14,468	+0.02(+2.49%)
Nov 04, 2022	0.6520	0.6909	0.6330	0.6909	14,691	+0.03(+4.40%)
Nov 03, 2022	0.6325	0.6812	0.6325	0.6618	6,849	+0.00(+0.01%)
Nov 02, 2022	0.6520	0.6873	0.6520	0.6617	4,714	-0.03(-4.44%)
Nov 01, 2022	0.7481	0.7492	0.6358	0.6925	6,214	-0.04(-5.75%)
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%)