The closing price for Smart Share Global Ltd ADR (EM) on Friday was $1.20. It was down 7% for the day (down 8.4% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 19 2025 21:00 | $1.20 | $1.20 | $1.20 | $1.20 | — |
December 19 2025 20:30 | $1.21 | $1.21 | $1.18 | $1.18 | 29,380 |
December 19 2025 19:30 | $1.19 | $1.21 | $1.16 | $1.21 | 128,231 |
December 19 2025 18:30 | $1.22 | $1.22 | $1.20 | $1.20 | 125,659 |
December 19 2025 17:30 | $1.22 | $1.23 | $1.21 | $1.22 | 54,842 |
December 19 2025 16:30 | $1.24 | $1.24 | $1.21 | $1.22 | 240,542 |
December 19 2025 15:30 | $1.26 | $1.27 | $1.23 | $1.24 | 277,373 |
December 19 2025 14:30 | $1.29 | $1.29 | $1.27 | $1.27 | 147,845 |
Daily pricing data for Smart Share Global Ltd ADR dates back to 4/1/2021, and may be incomplete.
