Smart Share Global Limited - American Depositary Shares (EM)
1.1400
-0.0100 (-0.87%)
NASDAQ · Last Trade: Feb 5th, 3:20 AM EST
Historical Prices For Smart Share Global Limited - American Depositary Shares (EM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/04/2026 | 1.15 | 1.16 | 1.13 | 1.14 | 399,432 | 1.14 |
| 2/03/2026 | 1.16 | 1.17 | 1.14 | 1.15 | 189,196 | 1.15 |
| 2/02/2026 | 1.16 | 1.18 | 1.16 | 1.17 | 74,065 | 1.17 |
| 1/30/2026 | 1.16 | 1.17 | 1.15 | 1.15 | 72,411 | 1.15 |
| 1/29/2026 | 1.16 | 1.18 | 1.16 | 1.16 | 227,983 | 1.16 |
| 1/28/2026 | 1.17 | 1.18 | 1.17 | 1.17 | 35,015 | 1.17 |
| 1/27/2026 | 1.16 | 1.17 | 1.15 | 1.17 | 200,795 | 1.17 |
| 1/26/2026 | 1.15 | 1.17 | 1.15 | 1.16 | 231,405 | 1.16 |
| 1/23/2026 | 1.16 | 1.16 | 1.15 | 1.15 | 41,252 | 1.15 |
| 1/22/2026 | 1.15 | 1.17 | 1.15 | 1.16 | 354,767 | 1.16 |
| 1/21/2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1,007,228 | 1.16 |
| 1/20/2026 | 1.14 | 1.16 | 1.13 | 1.16 | 134,804 | 1.16 |
| 1/16/2026 | 1.15 | 1.16 | 1.15 | 1.15 | 10,198 | 1.15 |
| 1/15/2026 | 1.14 | 1.16 | 1.14 | 1.15 | 39,701 | 1.15 |
| 1/14/2026 | 1.13 | 1.17 | 1.13 | 1.14 | 287,341 | 1.14 |
| 1/13/2026 | 1.16 | 1.19 | 1.14 | 1.14 | 110,430 | 1.14 |
| 1/12/2026 | 1.15 | 1.16 | 1.15 | 1.15 | 43,598 | 1.15 |
| 1/09/2026 | 1.14 | 1.16 | 1.14 | 1.15 | 93,381 | 1.15 |
| 1/08/2026 | 1.15 | 1.15 | 1.13 | 1.13 | 106,099 | 1.13 |
| 1/07/2026 | 1.14 | 1.16 | 1.14 | 1.15 | 372,586 | 1.15 |
| 1/06/2026 | 1.13 | 1.16 | 1.12 | 1.13 | 174,261 | 1.13 |
| 1/05/2026 | 1.15 | 1.16 | 1.01 | 1.14 | 822,175 | 1.14 |
| 1/02/2026 | 1.18 | 1.18 | 1.14 | 1.15 | 238,613 | 1.15 |
| 12/31/2025 | 1.18 | 1.19 | 1.13 | 1.17 | 313,971 | 1.17 |
| 12/30/2025 | 1.17 | 1.18 | 1.17 | 1.17 | 72,852 | 1.17 |
| 12/29/2025 | 1.19 | 1.19 | 1.17 | 1.18 | 55,675 | 1.18 |
| 12/26/2025 | 1.21 | 1.22 | 1.19 | 1.19 | 685,012 | 1.19 |
| 12/24/2025 | 1.20 | 1.22 | 1.20 | 1.21 | 324,775 | 1.21 |
| 12/23/2025 | 1.20 | 1.21 | 1.18 | 1.20 | 101,421 | 1.20 |
| 12/22/2025 | 1.20 | 1.21 | 1.20 | 1.20 | 294,467 | 1.20 |
| 12/19/2025 | 1.29 | 1.29 | 1.16 | 1.20 | 4,862,624 | 1.20 |
| 12/18/2025 | 1.33 | 1.33 | 1.25 | 1.31 | 1,871,822 | 1.31 |
| 12/17/2025 | 1.35 | 1.36 | 1.32 | 1.33 | 592,313 | 1.33 |
| 12/16/2025 | 1.34 | 1.35 | 1.34 | 1.35 | 67,396 | 1.35 |
| 12/15/2025 | 1.35 | 1.37 | 1.34 | 1.34 | 577,084 | 1.34 |
| 12/12/2025 | 1.36 | 1.36 | 1.33 | 1.34 | 522,206 | 1.34 |
| 12/11/2025 | 1.37 | 1.38 | 1.35 | 1.35 | 634,929 | 1.35 |
| 12/10/2025 | 1.37 | 1.39 | 1.35 | 1.38 | 2,248,662 | 1.38 |
| 12/09/2025 | 1.38 | 1.39 | 1.37 | 1.38 | 778,157 | 1.38 |
| 12/08/2025 | 1.42 | 1.46 | 1.37 | 1.40 | 623,145 | 1.40 |
| 12/05/2025 | 1.36 | 1.42 | 1.36 | 1.41 | 655,426 | 1.41 |
| 12/04/2025 | 1.37 | 1.37 | 1.36 | 1.36 | 599,572 | 1.36 |
| 12/03/2025 | 1.36 | 1.37 | 1.35 | 1.36 | 656,462 | 1.36 |
| 12/02/2025 | 1.35 | 1.38 | 1.34 | 1.36 | 958,800 | 1.36 |
| 12/01/2025 | 1.36 | 1.38 | 1.35 | 1.37 | 175,299 | 1.37 |
| 11/28/2025 | 1.35 | 1.38 | 1.35 | 1.38 | 142,796 | 1.38 |
| 11/26/2025 | 1.35 | 1.36 | 1.33 | 1.35 | 139,739 | 1.35 |
| 11/25/2025 | 1.34 | 1.35 | 1.32 | 1.34 | 1,945,314 | 1.34 |
| 11/24/2025 | 1.36 | 1.39 | 1.36 | 1.36 | 57,592 | 1.36 |
| 11/21/2025 | 1.36 | 1.36 | 1.35 | 1.35 | 628,345 | 1.35 |
| 11/20/2025 | 1.37 | 1.39 | 1.35 | 1.36 | 432,591 | 1.36 |
| 11/19/2025 | 1.35 | 1.36 | 1.35 | 1.36 | 930,520 | 1.36 |
| 11/18/2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1,218,824 | 1.36 |
| 11/17/2025 | 1.38 | 1.38 | 1.36 | 1.37 | 194,107 | 1.37 |
| 11/14/2025 | 1.37 | 1.40 | 1.36 | 1.36 | 774,354 | 1.36 |
| 11/13/2025 | 1.40 | 1.40 | 1.34 | 1.38 | 181,786 | 1.38 |
| 11/12/2025 | 1.37 | 1.42 | 1.35 | 1.40 | 1,279,956 | 1.40 |
| 11/11/2025 | 1.35 | 1.37 | 1.35 | 1.37 | 40,739 | 1.37 |
| 11/10/2025 | 1.36 | 1.36 | 1.35 | 1.35 | 151,480 | 1.35 |
| 11/07/2025 | 1.37 | 1.38 | 1.35 | 1.36 | 562,545 | 1.36 |
| 11/06/2025 | 1.38 | 1.39 | 1.36 | 1.37 | 1,139,501 | 1.37 |
| 11/05/2025 | 1.38 | 1.39 | 1.36 | 1.39 | 1,243,833 | 1.39 |