The highest closing price for Smart Share Global Ltd ADR (EM) last month was $1.20, on April 28. It was up 5.8% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 28 2026 | $1.20 | $1.22 | $1.19 | $1.20 | 1,402,489 |
April 27 2026 | $1.18 | $1.18 | $1.16 | $1.16 | 18,544 |
April 24 2026 | $1.17 | $1.17 | $1.15 | $1.16 | 8,428 |
April 23 2026 | $1.18 | $1.18 | $1.16 | $1.17 | 9,910 |
April 22 2026 | $1.17 | $1.18 | $1.15 | $1.17 | 7,772 |
April 21 2026 | $1.17 | $1.18 | $1.16 | $1.18 | 16,593 |
April 20 2026 | $1.18 | $1.18 | $1.16 | $1.17 | 22,661 |
April 17 2026 | $1.16 | $1.17 | $1.15 | $1.17 | 6,592 |
April 16 2026 | $1.14 | $1.17 | $1.14 | $1.17 | 4,876 |
April 15 2026 | $1.17 | $1.17 | $1.15 | $1.17 | 37,833 |
April 14 2026 | $1.14 | $1.18 | $1.14 | $1.18 | 35,703 |
April 13 2026 | $1.13 | $1.15 | $1.13 | $1.14 | 100,260 |
April 10 2026 | $1.14 | $1.14 | $1.13 | $1.14 | 40,940 |
April 09 2026 | $1.13 | $1.14 | $1.13 | $1.14 | 3,852 |
April 08 2026 | $1.13 | $1.14 | $1.13 | $1.14 | 6,575 |
April 07 2026 | $1.12 | $1.13 | $1.12 | $1.13 | 7,644 |
April 06 2026 | $1.11 | $1.14 | $1.11 | $1.14 | 18,346 |
April 02 2026 | $1.13 | $1.14 | $1.12 | $1.13 | 63,377 |
April 01 2026 | $1.13 | $1.14 | $1.12 | $1.14 | 16,684 |
Daily pricing data for Smart Share Global Ltd ADR dates back to 4/1/2021, and may be incomplete.