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%)
Apr 01, 2022	1.350	1.450	1.310	1.320	96,798	+0.03(+2.33%)
Mar 31, 2022	1.360	1.360	1.204	1.290	118,733	-0.07(-5.15%)
Mar 30, 2022	1.390	1.410	1.300	1.360	96,933	-0.03(-2.16%)
Mar 29, 2022	1.330	1.460	1.330	1.390	124,890	+0.05(+3.73%)
Mar 28, 2022	1.240	1.400	1.230	1.340	112,096	+0.10(+8.06%)
Mar 25, 2022	1.220	1.270	1.160	1.240	110,205	-0.01(-0.80%)
Mar 24, 2022	1.270	1.300	1.220	1.250	171,153	+0.00(+0.00%)
Mar 23, 2022	1.300	1.330	1.210	1.250	171,682	+0.04(+3.31%)
Mar 22, 2022	1.220	1.450	1.200	1.210	257,859	-0.01(-0.82%)
Mar 21, 2022	1.490	1.550	1.150	1.220	352,010	-0.10(-7.58%)
Mar 18, 2022	0.9800	1.430	0.9700	1.320	544,825	+0.31(+30.69%)
Mar 17, 2022	0.9900	1.050	0.9550	1.010	102,184	+0.03(+2.56%)
Mar 16, 2022	1.000	1.050	0.9700	0.9848	217,126	+0.07(+8.22%)
Mar 15, 2022	0.8800	1.050	0.8800	0.9100	91,669	-0.03(-3.51%)
Mar 14, 2022	0.9227	1.000	0.8800	0.9431	132,345	+0.05(+5.97%)
Mar 11, 2022	1.050	1.050	0.8900	0.8900	202,137	-0.15(-14.42%)
Mar 10, 2022	1.110	1.110	1.000	1.040	124,468	-0.03(-3.26%)
Mar 09, 2022	1.190	1.190	1.060	1.075	91,190	+0.00(+0.47%)
Mar 08, 2022	1.090	1.120	1.050	1.070	60,997	-0.02(-1.83%)
Mar 07, 2022	1.100	1.160	1.090	1.090	40,186	-0.01(-0.91%)
Mar 04, 2022	1.160	1.190	1.100	1.100	48,006	-0.07(-5.98%)
Mar 03, 2022	1.250	1.250	1.150	1.170	39,373	+0.01(+0.86%)
Mar 02, 2022	1.190	1.250	1.150	1.160	69,026	+0.01(+0.87%)
Mar 01, 2022	1.200	1.220	1.020	1.150	254,913	-0.06(-4.96%)
Feb 28, 2022	1.200	1.260	1.180	1.210	90,820	-0.01(-0.82%)
Feb 25, 2022	1.300	1.320	1.210	1.220	80,520	-0.08(-6.15%)
Feb 24, 2022	1.270	1.300	1.200	1.300	89,016	-0.01(-0.76%)
Feb 23, 2022	1.310	1.350	1.300	1.310	37,380	-0.01(-0.76%)
Feb 22, 2022	1.320	1.410	1.300	1.320	32,145	+0.00(+0.00%)
Feb 18, 2022				1.320	0	-0.10(-7.04%)
Feb 17, 2022	1.560	1.560	1.420	1.420	68,699	-0.07(-4.70%)
Feb 16, 2022	1.465	1.498	1.430	1.490	17,409	+0.03(+2.05%)
Feb 15, 2022	1.430	1.490	1.410	1.460	41,086	+0.06(+4.29%)
Feb 14, 2022	1.510	1.548	1.400	1.400	52,390	-0.15(-9.68%)
Feb 11, 2022	1.520	1.640	1.520	1.550	51,752	+0.03(+1.97%)
Feb 10, 2022	1.550	1.650	1.500	1.520	74,287	-0.07(-4.40%)
Feb 09, 2022	1.570	1.635	1.570	1.590	53,023	+0.00(+0.00%)
Feb 08, 2022	1.480	1.620	1.450	1.590	99,136	+0.08(+5.30%)
Feb 07, 2022	1.570	1.742	1.510	1.510	95,652	-0.10(-6.21%)
Feb 04, 2022	1.920	1.920	1.600	1.610	90,605	-0.20(-11.05%)
Feb 03, 2022	1.920		1.770	1.810	20,802	-0.03(-1.63%)
Feb 02, 2022	1.840	1.881	1.820	1.840	12,593	-0.01(-0.54%)