Smart Share Global Ltd ADR (NQ: EM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	0.6714	0.6908	0.6130	0.6812	23,127	-0.01(-1.39%)
Sep 29, 2022	0.7006	0.7298	0.6325	0.6908	14,614	-0.04(-5.35%)
Sep 28, 2022	0.6617	0.7298	0.6228	0.7298	51,546	+0.07(+10.70%)
Sep 27, 2022	0.6214	0.6812	0.6214	0.6593	13,808	+0.01(+1.12%)
Sep 26, 2022	0.6220	0.6812	0.6220	0.6520	37,904	+0.02(+3.88%)
Sep 23, 2022	0.5839	0.6866	0.5839	0.6276	30,237	+0.00(+0.78%)
Sep 22, 2022	0.6325	0.6714	0.5839	0.6228	65,123	-0.05(-7.25%)
Sep 21, 2022	0.6033	0.6746	0.6033	0.6714	32,979	-0.01(-1.44%)
Sep 20, 2022	0.6909	0.7021	0.6619	0.6813	40,466	-0.02(-2.97%)
Sep 19, 2022	0.6909	0.8271	0.6909	0.7021	16,381	-0.04(-5.07%)
Sep 16, 2022	0.7493	0.7590	0.7396	0.7396	14,646	-0.01(-1.30%)
Sep 15, 2022	0.7104	0.7687	0.7106	0.7493	52,045	+0.02(+3.00%)
Sep 14, 2022	0.7298	0.7687	0.7162	0.7275	55,642	-0.00(-0.35%)
Sep 13, 2022	0.7493	0.7864	0.6812	0.7300	68,809	-0.08(-9.61%)
Sep 12, 2022	0.7882	0.8271	0.7882	0.8077	31,832	-0.04(-4.42%)
Sep 09, 2022	0.7979	0.8556	0.7979	0.8450	18,363	+0.06(+7.17%)
Sep 08, 2022	0.8563	0.8758	0.7882	0.7885	38,238	-0.08(-9.16%)
Sep 07, 2022	0.8894	0.9421	0.8563	0.8680	14,415	-0.08(-8.04%)
Sep 06, 2022	0.8952	0.9439	0.8758	0.9439	12,423	+0.05(+5.52%)
Sep 02, 2022	0.8751	0.9997	0.8325	0.8946	36,838	+0.02(+2.22%)
Sep 01, 2022	0.8777	0.8855	0.8657	0.8751	54,562	-0.03(-3.82%)
Aug 31, 2022	0.9244	0.9351	0.9098	0.9098	28,659	+0.00(+0.54%)
Aug 30, 2022	0.9050	0.9585	0.9050	0.9050	11,810	+0.00(+0.00%)
Aug 29, 2022	0.9050	0.9606	0.9050	0.9050	30,395	+0.01(+0.92%)
Aug 26, 2022	0.9926	1.037	0.8758	0.8967	47,546	-0.08(-7.85%)
Aug 25, 2022	0.9147	0.9732	0.9147	0.9731	1,874	+0.02(+2.04%)
Aug 24, 2022	0.9244	0.9536	0.9244	0.9536	12,399	+0.01(+0.55%)
Aug 23, 2022	0.9244	0.9731	0.9244	0.9484	26,644	-0.01(-0.53%)
Aug 22, 2022	0.9731	0.9735	0.9323	0.9534	27,603	-0.03(-2.99%)
Aug 19, 2022	0.9731	1.023	0.9731	0.9828	7,866	-0.05(-4.72%)
Aug 18, 2022	0.9926	1.031	0.9734	1.031	6,060	+0.04(+3.91%)
Aug 17, 2022	0.9828	1.031	0.9828	0.9927	8,215	-0.03(-2.85%)
Aug 16, 2022	0.9926	1.041	0.9828	1.022	21,175	+0.02(+1.94%)
Aug 15, 2022	1.012	1.070	0.9731	1.002	28,128	-0.08(-7.21%)
Aug 12, 2022	1.022	1.080	1.012	1.080	10,042	+0.02(+1.83%)
Aug 11, 2022	0.9926	1.070	0.9926	1.061	20,168	-0.00(-0.07%)
Aug 10, 2022	1.051	1.070	1.051	1.061	3,155	-0.00(-0.02%)
Aug 09, 2022	1.061	1.078	1.061	1.062	5,183	+0.00(+0.09%)
Aug 08, 2022	1.041	1.080	1.041	1.061	5,358	+0.02(+1.87%)
Aug 05, 2022	0.9828	1.077	0.9828	1.041	3,889	+0.01(+0.94%)
Aug 04, 2022	1.051	1.095	1.031	1.031	17,965	-0.02(-1.85%)
Aug 03, 2022	0.9731	1.061	0.9731	1.051	10,848	-0.01(-0.92%)
Aug 02, 2022	1.070	1.080	0.9021	1.061	85,023	-0.02(-1.80%)
Aug 01, 2022	1.139	1.168	1.080	1.080	5,700	-0.09(-7.50%)
Jul 29, 2022	1.080	1.168	1.080	1.168	7,819	+0.05(+4.35%)
Jul 28, 2022	1.100	1.129	1.070	1.119	4,879	-0.02(-1.71%)
Jul 27, 2022	1.080	1.139	1.080	1.139	1,595	+0.05(+4.93%)
Jul 26, 2022	1.070	1.129	1.070	1.085	5,282	+0.00(+0.45%)
Jul 25, 2022	1.070	1.168	1.070	1.080	5,910	-0.03(-2.63%)
Jul 22, 2022	1.129	1.129	1.100	1.109	1,739	-0.04(-3.39%)
Jul 21, 2022	1.158	1.179	1.100	1.148	14,486	-0.04(-3.28%)
Jul 20, 2022	1.148	1.216	1.148	1.187	27,698	+0.04(+3.39%)
Jul 19, 2022	1.109	1.246	1.090	1.148	12,938	+0.03(+2.61%)
Jul 18, 2022	1.061	1.139	1.061	1.119	6,853	+0.07(+6.48%)
Jul 15, 2022	1.041	1.100	1.041	1.051	8,374	-0.01(-0.92%)
Jul 14, 2022	1.051	1.107	1.031	1.061	4,451	+0.00(+0.00%)
Jul 13, 2022	1.031	1.090	1.031	1.061	6,403	+0.00(+0.00%)
Jul 12, 2022	1.080	1.109	1.051	1.061	11,661	-0.06(-5.22%)
Jul 11, 2022	1.109	1.168	1.109	1.119	6,434	-0.04(-3.36%)
Jul 08, 2022	1.129	1.216	1.129	1.158	3,322	+0.01(+0.85%)
Jul 07, 2022	1.100	1.294	1.061	1.148	18,714	+0.04(+3.96%)
Jul 06, 2022	1.119	1.177	1.080	1.104	23,709	-0.03(-2.99%)
Jul 05, 2022	1.080	1.143	1.080	1.139	1,633	+0.07(+6.36%)