Smart Share Global Limited - American Depositary Shares (EM)
1.1300
+0.00 (0.00%)
NASDAQ · Last Trade: Apr 4th, 7:57 AM EDT
Historical Prices For Smart Share Global Limited - American Depositary Shares (EM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/03/2025 | 1.12 | 1.13 | 1.12 | 1.13 | 68,220 | 1.13 |
| 4/02/2025 | 1.13 | 1.14 | 1.13 | 1.12 | 74,837 | 1.12 |
| 4/01/2025 | 1.12 | 1.14 | 1.12 | 1.14 | 119,309 | 1.14 |
| 3/31/2025 | 1.13 | 1.13 | 1.12 | 1.12 | 101,477 | 1.12 |
| 3/28/2025 | 1.12 | 1.13 | 1.11 | 1.13 | 95,699 | 1.13 |
| 3/27/2025 | 1.12 | 1.13 | 1.12 | 1.12 | 110,341 | 1.12 |
| 3/26/2025 | 1.13 | 1.13 | 1.11 | 1.12 | 113,665 | 1.12 |
| 3/25/2025 | 1.12 | 1.13 | 1.11 | 1.12 | 168,954 | 1.12 |
| 3/24/2025 | 1.12 | 1.13 | 1.11 | 1.13 | 66,807 | 1.13 |
| 3/21/2025 | 1.12 | 1.13 | 1.12 | 1.12 | 122,424 | 1.12 |
| 3/20/2025 | 1.11 | 1.13 | 1.11 | 1.12 | 105,745 | 1.12 |
| 3/19/2025 | 1.12 | 1.13 | 1.11 | 1.12 | 158,117 | 1.12 |
| 3/18/2025 | 1.12 | 1.13 | 1.11 | 1.12 | 251,078 | 1.12 |
| 3/17/2025 | 1.12 | 1.13 | 1.11 | 1.13 | 123,130 | 1.13 |
| 3/14/2025 | 1.12 | 1.14 | 1.11 | 1.12 | 275,199 | 1.12 |
| 3/13/2025 | 1.12 | 1.13 | 1.11 | 1.12 | 210,480 | 1.12 |
| 3/12/2025 | 1.13 | 1.14 | 1.11 | 1.13 | 124,654 | 1.13 |
| 3/11/2025 | 1.14 | 1.14 | 1.10 | 1.12 | 466,934 | 1.12 |
| 3/10/2025 | 1.11 | 1.15 | 1.11 | 1.13 | 180,440 | 1.13 |
| 3/07/2025 | 1.14 | 1.15 | 1.13 | 1.13 | 264,530 | 1.13 |
| 3/06/2025 | 1.13 | 1.14 | 1.12 | 1.13 | 330,499 | 1.13 |
| 3/05/2025 | 1.13 | 1.15 | 1.12 | 1.14 | 644,878 | 1.14 |
| 3/04/2025 | 1.13 | 1.13 | 1.11 | 1.13 | 430,205 | 1.13 |
| 3/03/2025 | 1.14 | 1.15 | 1.11 | 1.13 | 399,923 | 1.13 |
| 2/28/2025 | 1.12 | 1.14 | 1.10 | 1.13 | 230,516 | 1.13 |
| 2/27/2025 | 1.14 | 1.14 | 1.13 | 1.13 | 140,577 | 1.13 |
| 2/26/2025 | 1.14 | 1.14 | 1.12 | 1.14 | 265,013 | 1.14 |
| 2/25/2025 | 1.12 | 1.14 | 1.12 | 1.13 | 186,449 | 1.13 |
| 2/24/2025 | 1.14 | 1.14 | 1.11 | 1.13 | 420,583 | 1.13 |
| 2/21/2025 | 1.14 | 1.15 | 1.12 | 1.14 | 313,297 | 1.14 |
| 2/20/2025 | 1.15 | 1.15 | 1.13 | 1.14 | 460,935 | 1.14 |
| 2/19/2025 | 1.15 | 1.15 | 1.13 | 1.14 | 455,338 | 1.14 |
| 2/18/2025 | 1.14 | 1.15 | 1.13 | 1.15 | 408,342 | 1.15 |
| 2/14/2025 | 1.15 | 1.16 | 1.14 | 1.15 | 413,029 | 1.15 |
| 2/13/2025 | 1.15 | 1.16 | 1.12 | 1.15 | 669,958 | 1.15 |
| 2/12/2025 | 1.16 | 1.16 | 1.14 | 1.15 | 331,498 | 1.15 |
| 2/11/2025 | 1.15 | 1.16 | 1.14 | 1.16 | 626,493 | 1.16 |
| 2/10/2025 | 1.15 | 1.16 | 1.14 | 1.15 | 634,669 | 1.15 |
| 2/07/2025 | 1.16 | 1.16 | 1.14 | 1.16 | 257,210 | 1.16 |
| 2/06/2025 | 1.16 | 1.16 | 1.14 | 1.15 | 288,716 | 1.15 |
| 2/05/2025 | 1.16 | 1.16 | 1.14 | 1.16 | 224,259 | 1.16 |
| 2/04/2025 | 1.16 | 1.16 | 1.15 | 1.16 | 116,238 | 1.16 |
| 2/03/2025 | 1.14 | 1.16 | 1.14 | 1.15 | 548,796 | 1.15 |
| 1/31/2025 | 1.16 | 1.16 | 1.14 | 1.15 | 410,525 | 1.15 |
| 1/30/2025 | 1.15 | 1.16 | 1.14 | 1.16 | 232,277 | 1.16 |
| 1/29/2025 | 1.15 | 1.15 | 1.14 | 1.15 | 255,870 | 1.15 |
| 1/28/2025 | 1.13 | 1.15 | 1.12 | 1.14 | 418,457 | 1.14 |
| 1/27/2025 | 1.14 | 1.15 | 1.11 | 1.14 | 724,710 | 1.14 |
| 1/24/2025 | 1.16 | 1.16 | 1.12 | 1.14 | 245,276 | 1.14 |
| 1/23/2025 | 1.14 | 1.17 | 1.11 | 1.15 | 542,107 | 1.15 |
| 1/22/2025 | 1.11 | 1.13 | 1.09 | 1.13 | 695,617 | 1.13 |
| 1/21/2025 | 1.04 | 1.12 | 1.04 | 1.11 | 984,380 | 1.11 |
| 1/17/2025 | 1.03 | 1.07 | 1.02 | 1.07 | 776,191 | 1.07 |
| 1/16/2025 | 1.00 | 1.02 | 0.99 | 1.02 | 4,272,198 | 1.02 |
| 1/15/2025 | 1.00 | 1.02 | 0.99 | 0.99 | 1,506,774 | 0.99 |
| 1/14/2025 | 0.98 | 1.00 | 0.98 | 0.99 | 1,154,670 | 0.99 |
| 1/13/2025 | 0.99 | 1.00 | 0.98 | 0.98 | 1,467,359 | 0.98 |
| 1/10/2025 | 1.00 | 1.02 | 0.99 | 0.99 | 8,100,435 | 0.99 |
| 1/08/2025 | 1.00 | 1.01 | 0.98 | 0.99 | 4,148,930 | 0.99 |
| 1/07/2025 | 1.00 | 1.01 | 0.97 | 0.98 | 2,878,240 | 0.98 |
| 1/06/2025 | 1.03 | 1.05 | 0.94 | 1.00 | 8,387,552 | 1.00 |