NASDAQ, EM End of Day and Historical Stock Data [Smart Share Global Ltd ADR]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NASDAQ, EM:

05 Sep 2025

LAST: 1.350	CHANGE: 0.03	OPEN: 1.370	HIGH: 1.380	ASK: 0.000	VOLUME: 340.9K
LAST: 1.350	CHG(%): 2.17	PREV: 1.380	LOW: 1.340	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
05 Sep 25	1.370	1.380	1.340	1.350	340.9K
04 Sep 25	1.320	1.390	1.320	1.380	976.8K
03 Sep 25	1.310	1.330	1.305	1.320	1.05M
02 Sep 25	1.320	1.320	1.305	1.320	881.8K
29 Aug 25	1.290	1.320	1.290	1.320	716.1K
28 Aug 25	1.280	1.300	1.280	1.290	492.8K
27 Aug 25	1.270	1.300	1.250	1.290	3.72M
26 Aug 25	1.300	1.300	1.250	1.270	5.07M
25 Aug 25	1.290	1.300	1.270	1.280	8.51M
22 Aug 25	1.330	1.340	1.290	1.290	3.76M

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Purchase Intraday History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	1.34
MA10:	1.31
MA20:	1.27
MA50:	1.20
MA100:	1.14
MA200:	1.07
STO9:	66.67
STO14:	44.44
RSI14:	73.33
WPR14:	-27.27
MTM14:	0.06
ROC14:	0.05
ATR:	0.06
Week High:	1.39
Week Low:	1.29
Month High:	1.45
Month Low:	1.16
Year High:	1.45
Year Low:	0.50

RECENT DIVIDENDS

Date	Amount
31 May 2024	$0.03