The highest closing price for Smart Share Global Ltd ADR (EM) last month was $1.14, on April 1. It was down 3.6% for the month. The latest price is $1.08.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $1.05 | $1.08 | $1.05 | $1.08 | 81,828 |
April 29 2025 | $1.04 | $1.06 | $1.04 | $1.06 | 18,211 |
April 28 2025 | $1.04 | $1.06 | $1.03 | $1.06 | 21,008 |
April 25 2025 | $1.05 | $1.05 | $1.04 | $1.04 | 29,442 |
April 24 2025 | $1.04 | $1.07 | $1.03 | $1.05 | 92,818 |
April 23 2025 | $1.04 | $1.06 | $1.04 | $1.05 | 71,689 |
April 22 2025 | $1.05 | $1.08 | $1.05 | $1.05 | 118,315 |
April 21 2025 | $1.07 | $1.08 | $1.05 | $1.06 | 54,737 |
April 17 2025 | $1.10 | $1.10 | $1.07 | $1.07 | 65,267 |
April 16 2025 | $1.09 | $1.11 | $1.09 | $1.11 | 11,130 |
April 15 2025 | $1.09 | $1.13 | $1.08 | $1.08 | 10,235 |
April 14 2025 | $1.05 | $1.10 | $1.04 | $1.10 | 171,086 |
April 11 2025 | $1.04 | $1.06 | $1.02 | $1.06 | 205,446 |
April 10 2025 | $1.04 | $1.05 | $1.03 | $1.03 | 21,561 |
April 09 2025 | $1.07 | $1.07 | $1.02 | $1.05 | 292,976 |
April 08 2025 | $1.07 | $1.08 | $1.03 | $1.07 | 430,954 |
April 07 2025 | $1.05 | $1.10 | $1.02 | $1.06 | 467,972 |
April 04 2025 | $1.12 | $1.13 | $1.02 | $1.08 | 477,761 |
April 03 2025 | $1.12 | $1.13 | $1.12 | $1.13 | 68,220 |
April 02 2025 | $1.13 | $1.14 | $1.12 | $1.12 | 74,837 |
April 01 2025 | $1.12 | $1.14 | $1.12 | $1.14 | 119,310 |
Daily pricing data for Smart Share Global Ltd ADR dates back to 4/1/2021, and may be incomplete.
