Home

Smart Share Global Limited - American Depositary Shares (EM)

1.1100
+0.0091 (0.83%)
NASDAQ · Last Trade: Jun 13th, 10:55 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/13/20251.091.111.081.1110,0831.11
6/12/20251.081.101.081.104,9741.10
6/11/20251.091.111.081.0894,1181.08
6/10/20251.081.111.081.10139,6401.10
6/09/20251.081.121.081.08224,3091.08
6/06/20251.061.091.061.0980,6471.09
6/05/20251.061.091.061.0821,5551.08
6/04/20251.081.091.061.0754,4731.07
6/03/20251.081.091.071.0835,8711.08
6/02/20251.081.081.081.0815,1861.08
5/30/20251.081.101.081.0868,1721.08
5/29/20251.071.111.071.0870,1301.08
5/28/20251.081.081.071.085,2801.08
5/27/20251.081.081.071.0713,9661.07
5/23/20251.081.081.081.089,8701.08
5/22/20251.071.101.071.0876,4621.08
5/21/20251.081.101.071.0763,1541.07
5/20/20251.101.121.081.0852,9171.08
5/19/20251.101.101.081.0818,4061.08
5/16/20251.081.111.081.1121,0381.11
5/15/20251.111.111.081.084,5951.08
5/14/20251.081.121.071.11107,0311.11
5/13/20251.121.121.081.0911,3711.09
5/12/20251.091.121.091.1210,5431.12
5/09/20251.071.101.071.104,7471.10
5/08/20251.091.111.071.088,8341.08
5/07/20251.061.111.061.1051,3121.10
5/06/20251.091.111.051.11111,8011.11
5/05/20251.051.101.051.06157,8771.06
5/02/20251.081.091.071.0820,8491.08
5/01/20251.071.081.061.082,5241.08
4/30/20251.051.081.051.0881,8271.08
4/29/20251.041.061.041.0618,2111.06
4/28/20251.041.061.031.0621,0081.06
4/25/20251.051.051.041.0429,4421.04
4/24/20251.041.071.031.0592,8181.05
4/23/20251.041.061.041.0571,6891.05
4/22/20251.051.081.051.05118,3151.05
4/21/20251.071.071.051.0554,7371.05
4/17/20251.101.101.071.0765,2671.07
4/16/20251.091.111.091.1111,1301.11
4/15/20251.091.131.081.0810,2351.08
4/14/20251.051.101.041.10171,0861.10
4/11/20251.041.051.011.05205,4461.05
4/10/20251.041.051.031.0321,5611.03
4/09/20251.071.071.021.05292,9761.05
4/08/20251.071.081.031.07430,9541.07
4/07/20251.051.101.021.06467,9721.06
4/04/20251.121.131.021.08477,7611.08
4/03/20251.121.131.121.1368,2201.13
4/02/20251.131.141.131.1274,8371.12
4/01/20251.121.141.121.14119,3091.14
3/31/20251.131.131.121.12101,4771.12
3/28/20251.121.131.111.1395,6991.13
3/27/20251.121.131.121.12110,3411.12
3/26/20251.131.131.111.12113,6651.12
3/25/20251.121.131.111.12168,9541.12
3/24/20251.121.131.111.1366,8071.13
3/21/20251.121.131.121.12122,4241.12
3/20/20251.111.131.111.12105,7451.12
3/19/20251.121.131.111.12158,1171.12
3/18/20251.121.131.111.12251,0781.12
3/17/20251.121.131.111.13123,1301.13
3/14/20251.121.141.111.12275,1991.12