Smart Share Global Limited - American Depositary Shares (EM)

1.1950
+0.00 (0.00%)
NASDAQ · Last Trade: May 6th, 7:55 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/28/20261.160.001.201.2001.20
4/27/20261.181.181.161.1618,5441.16
4/24/20261.171.171.151.168,4291.16
4/23/20261.181.181.161.179,9101.17
4/22/20261.171.181.151.177,7721.17
4/21/20261.171.181.161.1816,5941.18
4/20/20261.181.181.161.1722,6611.17
4/17/20261.161.171.151.176,6071.17
4/16/20261.141.171.141.174,8761.17
4/15/20261.171.171.151.1737,8331.17
4/14/20261.141.181.141.1835,7041.18
4/13/20261.131.151.131.14100,2571.14
4/10/20261.141.141.131.1440,9401.14
4/09/20261.131.141.131.143,8521.14
4/08/20261.131.141.131.146,5751.14
4/07/20261.121.131.121.137,6441.13
4/06/20261.111.141.111.1418,3461.14
4/02/20261.131.141.121.1363,3771.13
4/01/20261.131.141.121.1416,6851.14
3/31/20261.131.131.121.1338,0141.13
3/30/20261.101.131.101.1319,8651.13
3/27/20261.111.131.111.1223,3031.12
3/26/20261.121.121.111.119,7201.11
3/25/20261.121.141.111.1242,2801.12
3/24/20261.111.141.111.12118,4411.12
3/23/20261.121.121.111.1157,2021.11
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