Smart Share Global Limited - American Depositary Shares (EM)

1.1950
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 21st, 10:27 AM 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