Smart Share Global Ltd ADR (NQ: EM )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	1.188	1.276	1.160	1.160	19,744	+0.00(+0.00%)
Apr 28, 2022	1.200	1.240	1.140	1.160	29,437	-0.05(-4.13%)
Apr 27, 2022	1.240	1.270	1.210	1.210	11,017	-0.03(-2.42%)
Apr 26, 2022	1.230	1.290	1.230	1.240	16,618	+0.01(+0.81%)
Apr 25, 2022	1.300	1.474	1.220	1.230	96,350	-0.10(-7.52%)
Apr 22, 2022	1.550	1.560	1.300	1.330	83,451	-0.27(-16.88%)
Apr 21, 2022	1.610	1.650	1.490	1.600	19,692	-0.05(-3.03%)
Apr 20, 2022	1.650	1.700	1.590	1.650	52,268	+0.06(+3.77%)
Apr 19, 2022	1.620	1.650	1.510	1.590	57,328	-0.06(-3.64%)
Apr 18, 2022	1.500	1.850	1.490	1.650	100,329	+0.10(+6.65%)
Apr 14, 2022	1.500	1.550	1.480	1.547	71,557	+0.08(+5.24%)
Apr 13, 2022	1.450	1.490	1.440	1.470	13,449	+0.02(+1.38%)
Apr 12, 2022	1.410	1.480	1.369	1.450	26,477	+0.03(+2.11%)
Apr 11, 2022	1.390	1.480	1.350	1.420	86,618	-0.01(-0.70%)
Apr 08, 2022	1.310	1.460	1.260	1.430	40,521	+0.10(+7.65%)
Apr 07, 2022	1.370	1.400	1.300	1.328	63,770	-0.04(-3.04%)
Apr 06, 2022	1.350	1.380	1.350	1.370	21,516	+0.02(+1.47%)
Apr 05, 2022	1.360	1.420	1.350	1.350	89,103	-0.02(-1.81%)
Apr 04, 2022	1.350	1.440	1.220	1.375	124,035	+0.05(+4.17%)