Smart Share Global Ltd ADR (NQ: EM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	0.4856	0.5060	0.4779	0.4875	90,620	-0.01(-1.38%)
Dec 28, 2023	0.4919	0.5041	0.4865	0.4943	46,880	+0.01(+1.58%)
Dec 27, 2023	0.5352	0.5352	0.4865	0.4866	64,319	-0.02(-3.83%)
Dec 26, 2023	0.4963	0.5352	0.4963	0.5060	90,532	+0.01(+1.96%)
Dec 22, 2023	0.4710	0.5041	0.4476	0.4963	68,713	-0.01(-1.54%)
Dec 21, 2023	0.5036	0.5353	0.4768	0.5041	33,907	+0.02(+3.60%)
Dec 20, 2023	0.4875	0.4875	0.4710	0.4865	30,942	+0.00(+0.00%)
Dec 19, 2023	0.4865	0.5060	0.4768	0.4865	48,328	-0.01(-1.28%)
Dec 18, 2023	0.5255	0.5255	0.4768	0.4929	138,701	-0.03(-6.20%)
Dec 15, 2023	0.5353	0.5353	0.4865	0.5255	96,717	-0.04(-7.53%)
Dec 14, 2023	0.5644	0.5822	0.5595	0.5683	23,852	+0.00(+0.65%)
Dec 13, 2023	0.5579	0.5839	0.5579	0.5646	27,210	+0.02(+3.59%)
Dec 12, 2023	0.5298	0.5741	0.5255	0.5450	44,180	+0.02(+2.88%)
Dec 11, 2023	0.5449	0.5839	0.5179	0.5298	50,320	-0.04(-7.73%)
Dec 08, 2023	0.5936	0.6100	0.5352	0.5741	28,866	-0.02(-3.28%)
Dec 07, 2023	0.5992	0.6325	0.5741	0.5936	74,781	-0.04(-5.99%)
Dec 06, 2023	0.6062	0.6812	0.6062	0.6314	22,206	-0.00(-0.17%)
Dec 05, 2023	0.5980	0.6687	0.5980	0.6325	42,066	+0.00(+0.00%)
Dec 04, 2023	0.5669	0.6325	0.5669	0.6325	38,540	+0.05(+8.35%)
Dec 01, 2023	0.5969	0.6179	0.4760	0.5838	101,586	-0.03(-5.53%)
Nov 30, 2023	0.6632	0.6632	0.5839	0.6179	32,814	-0.06(-9.29%)
Nov 29, 2023	0.6909	0.6909	0.6422	0.6812	40,645	-0.04(-5.28%)
Nov 28, 2023	0.7523	0.7523	0.6476	0.7191	87,987	+0.04(+5.57%)
Nov 27, 2023	0.7297	0.7298	0.6812	0.6812	42,059	-0.05(-6.65%)
Nov 24, 2023	0.7590	0.7639	0.7058	0.7297	156,638	-0.03(-3.98%)
Nov 22, 2023	0.6616	0.7600	0.6441	0.7600	14,653	+0.10(+14.43%)
Nov 21, 2023	0.6568	0.6641	0.6568	0.6641	2,175	-0.02(-2.50%)
Nov 20, 2023	0.6543	0.6997	0.6543	0.6812	7,248	+0.03(+4.09%)
Nov 17, 2023	0.6130	0.6763	0.6130	0.6544	14,475	+0.04(+6.75%)
Nov 16, 2023	0.6714	0.6812	0.6033	0.6130	41,675	-0.09(-12.50%)
Nov 15, 2023	0.6619	0.7298	0.6618	0.7006	20,966	+0.02(+2.86%)
Nov 14, 2023	0.6714	0.6812	0.6617	0.6812	61,930	+0.00(+0.00%)
Nov 13, 2023	0.6617	0.6812	0.6325	0.6812	9,444	+0.05(+7.68%)
Nov 10, 2023	0.6624	0.6695	0.6325	0.6326	6,784	-0.03(-4.40%)
Nov 09, 2023	0.6520	0.7117	0.6520	0.6617	11,997	-0.02(-3.55%)
Nov 08, 2023	0.6685	0.6899	0.6471	0.6860	5,725	+0.04(+6.01%)
Nov 07, 2023	0.6690	0.6909	0.6374	0.6471	4,338	-0.03(-5.00%)
Nov 06, 2023	0.7298	0.7298	0.6691	0.6812	37,758	-0.01(-1.06%)
Nov 03, 2023	0.6713	0.7298	0.6422	0.6885	60,087	+0.03(+4.04%)
Nov 02, 2023	0.6617	0.6714	0.6617	0.6617	12,121	+0.00(+0.00%)
Nov 01, 2023	0.6617	0.6618	0.6617	0.6617	3,684	+0.00(+0.00%)
Oct 31, 2023	0.6228	0.6812	0.6228	0.6617	14,943	-0.04(-6.21%)
Oct 30, 2023	0.7052	0.7774	0.6812	0.7055	12,516	+0.02(+3.56%)
Oct 27, 2023	0.7590	0.8077	0.6228	0.6813	21,489	-0.06(-8.48%)
Oct 26, 2023	0.7084	0.7449	0.7084	0.7444	11,909	+0.05(+7.50%)
Oct 25, 2023	0.6756	0.6925	0.6744	0.6925	12,805	+0.04(+6.21%)
Oct 24, 2023	0.6520	0.6568	0.6520	0.6520	8,061	+0.00(+0.00%)
Oct 23, 2023	0.5949	0.6520	0.5949	0.6520	14,340	+0.03(+4.67%)
Oct 20, 2023	0.6325	0.6497	0.6033	0.6229	12,528	-0.04(-5.90%)
Oct 19, 2023	0.6813	0.6963	0.6325	0.6619	9,795	-0.05(-6.66%)
Oct 18, 2023	0.7094	0.7232	0.6909	0.7091	17,628	+0.01(+1.21%)
Oct 17, 2023	0.7007	0.7007	0.7006	0.7006	2,568	+0.00(+0.00%)
Oct 16, 2023	0.7201	0.7007	0.6714	0.7006	12,256	+0.01(+0.80%)
Oct 13, 2023	0.6951	0.7049	0.6950	0.6951	3,583	+0.03(+5.04%)
Oct 12, 2023	0.7104	0.7107	0.6617	0.6617	28,603	-0.04(-5.56%)
Oct 11, 2023	0.7170	0.7336	0.7006	0.7006	4,471	-0.03(-4.50%)
Oct 10, 2023	0.7007	0.7541	0.6909	0.7336	6,522	-0.01(-1.45%)
Oct 09, 2023	0.7590	0.7595	0.7396	0.7444	4,725	+0.01(+1.82%)
Oct 06, 2023	0.7493	0.7531	0.7298	0.7311	14,460	-0.02(-2.43%)
Oct 05, 2023	0.7298	0.7541	0.7313	0.7493	5,708	-0.02(-2.53%)
Oct 04, 2023	0.7613	0.7687	0.7303	0.7687	7,725	+0.04(+5.25%)
Oct 03, 2023	0.7298	0.7350	0.7303	0.7304	5,335	+0.00(+0.01%)