Smart Share Global Limited (EM) NASDAQ

1.35

-0.005(-0.37%)

Updated at September 08 01:06PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20251.371.351.351.381.35340,838
September 04, 20251.321.381.381.391.32976,837
September 03, 20251.311.321.321.331.311.05M
September 02, 20251.321.321.321.321.31881,900
August 29, 20251.291.321.321.321.29716,148
August 28, 20251.281.291.291.31.28492,815
August 27, 20251.271.291.291.31.253.72M
August 26, 20251.31.271.271.31.255.07M
August 25, 20251.291.281.281.31.278.51M
August 22, 20251.331.291.291.341.293.76M
August 21, 20251.341.341.341.391.323.61M
August 20, 20251.31.321.321.351.31.38M
August 19, 20251.311.31.31.351.282.76M
August 18, 20251.41.291.291.451.244.28M
August 15, 20251.171.181.181.181.171.09M
August 14, 20251.161.171.171.181.1613,566
August 13, 20251.171.171.171.181.1646,911
August 12, 20251.171.171.171.171.1634,100
August 11, 20251.171.181.181.181.16140,400
August 08, 20251.181.181.181.181.1735,420
August 07, 20251.181.181.181.181.173M
August 06, 20251.161.181.181.181.1649,935
August 05, 20251.171.161.161.181.1653,000
August 04, 20251.181.181.181.191.17275,200
August 01, 20251.151.161.161.171.13267,200
July 31, 20251.141.151.151.171.13156,400
July 30, 20251.161.151.151.161.14101,210
July 29, 20251.151.171.171.171.1546,317
July 28, 20251.151.151.151.161.1562,311
July 25, 20251.141.151.151.161.1387,500
July 24, 20251.141.151.151.161.1454,343
July 23, 20251.141.141.141.151.12184,323
July 22, 20251.141.141.141.151.12171,167
July 21, 20251.131.141.141.151.1327,505
July 18, 20251.141.141.141.151.1364,847
July 17, 20251.141.141.141.151.1381,119
July 16, 20251.121.141.141.141.1223,945
July 15, 20251.121.131.131.141.1262,300
July 14, 20251.121.121.121.131.1210,414
July 11, 20251.131.121.121.141.12210,538
July 10, 20251.121.131.131.161.12298,001
July 09, 20251.141.141.141.151.139,800
July 08, 20251.141.141.141.161.1470,700
July 07, 20251.121.141.141.161.12164,533
July 03, 20251.131.141.141.151.13211,400
July 02, 20251.121.141.141.161.12105,815
July 01, 20251.141.151.151.171.13121,900
June 30, 20251.141.141.141.171.14202,500
June 27, 20251.131.141.141.151.1387,500
June 26, 20251.141.141.141.161.1434,144
June 25, 20251.131.141.141.161.13149,200
June 24, 20251.121.131.131.151.1220,600
June 23, 20251.131.121.121.151.1119,800
June 20, 20251.11.111.111.151.173,342
June 18, 20251.091.131.131.131.0930,728
June 17, 20251.111.121.121.131.1118,374
June 16, 20251.11.111.111.121.0947,447
June 13, 20251.091.111.111.111.0910,100
June 12, 20251.081.11.11.111.084,974
June 11, 20251.091.081.081.111.0894,118
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved