Smart Share Global Limited - American Depositary Shares (EM)

1.1200
-0.0100 (-0.88%)
NASDAQ · Last Trade: Mar 22nd, 6:41 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Smart Share Global Limited - American Depositary Shares (EM)

DateOpenHighLowCloseVolumeAdjusted Close
3/20/20261.141.141.121.12120,7301.12
3/19/20261.141.151.131.13162,4221.13
3/18/20261.141.151.141.1448,8971.14
3/17/20261.141.151.131.1478,8001.14
3/16/20261.131.151.131.1328,8031.13
3/13/20261.131.151.131.149,0251.14
3/12/20261.141.151.131.1331,1241.13
3/11/20261.131.141.131.132,6371.13
3/10/20261.151.151.141.1420,9781.14
3/09/20261.131.141.131.1310,8721.13
3/06/20261.131.151.131.1327,2951.13
3/05/20261.131.141.131.1345,3331.13
3/04/20261.131.141.131.1320,7041.13
3/03/20261.131.141.131.13144,3041.13
3/02/20261.131.151.131.1313,5941.13
2/27/20261.131.151.131.1346,5431.13
2/26/20261.141.151.131.1354,2411.13
2/25/20261.141.151.141.1450,4551.14
2/24/20261.151.161.141.1432,6291.14
2/23/20261.151.161.141.15125,4621.15
2/20/20261.141.161.141.15111,0931.15
2/19/20261.151.161.141.1535,4651.15
2/18/20261.161.171.151.1793,8921.17
2/17/20261.161.171.161.1682,6141.16
2/13/20261.171.171.161.1618,4501.16
2/12/20261.171.171.151.1693,2661.16
2/11/20261.161.181.151.18101,4161.18
2/10/20261.161.191.161.1732,0561.17
2/09/20261.171.171.151.17147,8891.17
2/06/20261.171.171.151.1664,8281.16
2/05/20261.141.161.141.1695,3161.16
2/04/20261.151.161.131.14399,4321.14
2/03/20261.161.171.141.15189,1961.15
2/02/20261.161.181.161.1774,0651.17
1/30/20261.161.171.151.1572,4111.15
1/29/20261.161.181.161.16227,9831.16
1/28/20261.171.181.171.1735,0151.17
1/27/20261.161.171.151.17200,7951.17
1/26/20261.151.171.151.16231,4051.16
1/23/20261.161.161.151.1541,2521.15
1/22/20261.151.171.151.16354,7671.16
1/21/20261.151.171.151.161,007,2281.16
1/20/20261.141.161.131.16134,8041.16
1/16/20261.151.161.151.1510,1981.15
1/15/20261.141.161.141.1539,7011.15
1/14/20261.131.171.131.14287,3411.14
1/13/20261.161.191.141.14110,4301.14
1/12/20261.151.161.151.1543,5981.15
1/09/20261.141.161.141.1593,3811.15
1/08/20261.151.151.131.13106,0991.13
1/07/20261.141.161.141.15372,5861.15
1/06/20261.131.161.121.13174,2611.13
1/05/20261.151.161.011.14822,1751.14
1/02/20261.181.181.141.15238,6131.15
12/31/20251.181.191.131.17313,9711.17
12/30/20251.171.181.171.1772,8521.17
12/29/20251.191.191.171.1855,6751.18
12/26/20251.211.221.191.19685,0121.19
12/24/20251.201.221.201.21324,7751.21
12/23/20251.201.211.181.20101,4211.20