The highest closing price for Smart Share Global Ltd ADR (EM) last month was $1.16, on February 11. It was down 0.9% for the month. The latest price is $1.13.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
February 28 2025 | $1.12 | $1.14 | $1.10 | $1.13 | 230,516 |
February 27 2025 | $1.14 | $1.14 | $1.13 | $1.13 | 140,577 |
February 26 2025 | $1.14 | $1.14 | $1.12 | $1.14 | 265,013 |
February 25 2025 | $1.12 | $1.14 | $1.12 | $1.13 | 186,450 |
February 24 2025 | $1.14 | $1.14 | $1.11 | $1.13 | 420,583 |
February 21 2025 | $1.14 | $1.15 | $1.12 | $1.14 | 313,297 |
February 20 2025 | $1.15 | $1.15 | $1.13 | $1.14 | 460,935 |
February 19 2025 | $1.15 | $1.15 | $1.13 | $1.14 | 455,412 |
February 18 2025 | $1.14 | $1.15 | $1.13 | $1.15 | 408,346 |
February 14 2025 | $1.15 | $1.16 | $1.14 | $1.15 | 413,029 |
February 13 2025 | $1.15 | $1.16 | $1.12 | $1.15 | 669,958 |
February 12 2025 | $1.16 | $1.16 | $1.14 | $1.15 | 331,699 |
February 11 2025 | $1.15 | $1.16 | $1.14 | $1.16 | 626,493 |
February 10 2025 | $1.15 | $1.16 | $1.14 | $1.15 | 634,669 |
February 07 2025 | $1.16 | $1.16 | $1.14 | $1.16 | 257,210 |
February 06 2025 | $1.16 | $1.16 | $1.14 | $1.15 | 288,772 |
February 05 2025 | $1.16 | $1.16 | $1.14 | $1.16 | 224,268 |
February 04 2025 | $1.16 | $1.16 | $1.15 | $1.16 | 116,239 |
February 03 2025 | $1.14 | $1.16 | $1.14 | $1.15 | 548,816 |
Daily pricing data for Smart Share Global Ltd ADR dates back to 4/1/2021, and may be incomplete.
