ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
Smart Share Global Limited

Smart Share Global Limited (EM)

0.7252
0.0041
(0.57%)
Closed December 04 4:00PM
0.7201
-0.0051
(-0.70%)
After Hours: 6:35PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10000000DR
40000000DR
120000000DR
260000000DR
520000000DR
1560000000DR
2600000000DR

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
17333553000.72520.00410.570.720.740.7119392
17332689000.72110.00110.150.71010.730.7119790
17331825000.72-0.01-1.370.73010.740.7211099
17329178400.730.011.390.72010.73010.72019350
17327505000.720.011.410.71010.740.7155085
17326641000.7100.000.730.730.7129183
17325777000.710.02353.420.59360.730.593628518
17323185000.6865-0.0335-4.650.7180.7250.670799942571
17322321000.720.00220.310.69750.7290.697547127
17321457000.71780.00781.100.7499990.750.715544436
17320593000.71-0.0099-1.380.71990.71990.70529029
17319729000.71990.01992.840.68999990.720.689999910879
17317137000.7-0.02-2.780.720.750.782120
17316273000.720.02994.330.7180.720.689999927639
17315409000.69010.03014.560.660.7069110.668691
17314545000.660.011.540.640.670.6431904
17313681000.65-0.015-2.260.660.670.6515189
17311089000.665-0.0251-3.640.68999990.69010.6634928
17310225000.69010.00010010.010.68999990.710.666853913947
17309361000.689999900.000.6650.720.65156018
17308497000.6899999-0.020001-2.820.70009990.720.6745957
17307633000.710001-0.009999-1.390.720.720.756889
17305005000.720.011.410.710.720.711733
17304141000.71-0.011-1.530.730.730.7136837
17303277000.721-0.0281-3.750.730.7350.72141934
17302413000.7491-0.0009-0.120.740.750.72117558
17301549000.750.01291.750.740.750.715142525
17298957000.73710.0024150.330.740.740.690379044
17298093000.7346850.0204792.870.7153260.750.71532679869
17297229000.714206-0.015794-2.160.70.750.6732578
17296365000.730.01872.630.70.7430.714908
17295501000.7113-0.031701-4.270.7430.7430.689999945073
17292909000.7430010.0230013.190.760.760.736129178
17292045000.7200.000.68999990.720.670124656
17291181000.720.00210.290.69140.720.689999929253
17290317000.7179-0.0421-5.540.750.750.686866357
17289453000.760.0010.130.7490.8090.73000144636
17286861000.7590.0192.570.740.7590.70288151796
17285997000.74-0.004-0.540.7350.750.7125331
17285133000.744-0.0095-1.260.730.760.70751026
17284269000.7534999-0.01155-1.510.7109740.760.71097467610
17283405000.76505-0.00545-0.710.78130.78130.725135162
17280813000.7705-0.0295-3.690.80.81999990.7528136452
17279949000.8-0.031-3.730.78169990.860.7701108708
17279085000.8310.0719.340.850.870.78740105
17278221000.760.05057.120.7110.760.711119609
17277355200.70950.01950012.830.770.770.7211576
17274765000.6899999-0.03-4.170.6790.740.65154703
17273901000.720.171631.290.6080.80.6688938
17273037000.5484-0.0018-0.330.550.5760.5203276986
17272173000.55020.03917.650.550.59880.5086273007
17271309000.5111-0.0169-3.200.520.55950.502130223
17268717000.5280.004750.910.50660.5380.506652342
17267853000.523250.021154.210.50110.5430.501174229
17266989000.5021-0.01395-2.700.530.55089990.50125839
17266125000.516050.012952.570.5010.554050.50140228
17265261000.5031-0.022-4.190.510.5158750.569101
17262669000.5251-0.0072-1.350.510.5310.5134472
17261805000.5323-0.0269-4.810.550.59940.5143885
17260941000.5592-0.011-1.930.510.56999990.5185775
17260077000.57020.01622.920.59270.60.53836164
17259213000.554-0.036-6.100.590.620.52221991
17256621000.59-0.03-4.840.61590.61590.592789
17255757000.620.011.640.6120.6280.6125014

Your Recent History

Delayed Upgrade Clock