EM Historical Prices
Smart Share Global Limited American Depositary Shares · daily open, high, low, close & volume
Trading days
119
Period high
1.46
Period low
1.01
Period change
-14.03%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.20 | 1.22 | 1.19 | 1.20 | +3.02% | 1,402,489 |
| Apr 27, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | +0.00% | 18,539 |
| Apr 24, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | -0.85% | 8,429 |
| Apr 23, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | +0.43% | 9,910 |
| Apr 22, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | -1.27% | 7,772 |
| Apr 21, 2026 | 1.17 | 1.18 | 1.16 | 1.18 | +0.85% | 16,594 |
| Apr 20, 2026 | 1.18 | 1.18 | 1.16 | 1.17 | +0.43% | 22,661 |
| Apr 17, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | -0.43% | 6,607 |
| Apr 16, 2026 | 1.14 | 1.17 | 1.14 | 1.17 | +0.00% | 4,876 |
| Apr 15, 2026 | 1.17 | 1.17 | 1.15 | 1.17 | -0.43% | 37,833 |
| Apr 14, 2026 | 1.14 | 1.18 | 1.14 | 1.18 | +3.07% | 35,704 |
| Apr 13, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | +0.00% | 100,261 |
| Apr 10, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | +0.00% | 40,940 |
| Apr 9, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | +0.00% | 3,852 |
| Apr 8, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | +0.88% | 6,575 |
| Apr 7, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | -0.88% | 7,644 |
| Apr 6, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | +0.88% | 18,346 |
| Apr 2, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | -0.88% | 63,377 |
| Apr 1, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | +0.88% | 16,685 |
| Mar 31, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | +0.00% | 38,014 |
| Mar 30, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | +0.89% | 19,865 |
| Mar 27, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | +0.90% | 23,303 |
| Mar 26, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | -0.89% | 9,720 |
| Mar 25, 2026 | 1.12 | 1.14 | 1.11 | 1.12 | +0.00% | 42,281 |
| Mar 24, 2026 | 1.11 | 1.14 | 1.11 | 1.12 | +0.90% | 118,441 |
| Mar 23, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | -0.89% | 57,202 |
| Mar 20, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | -0.88% | 120,730 |
| Mar 19, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | -0.88% | 162,422 |
| Mar 18, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | +0.00% | 48,897 |
| Mar 17, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | +0.88% | 78,800 |
| Mar 16, 2026 | 1.13 | 1.15 | 1.13 | 1.13 | -0.88% | 28,803 |
| Mar 13, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | +0.88% | 9,025 |
| Mar 12, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | +0.00% | 31,124 |
| Mar 11, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | -0.88% | 2,637 |
| Mar 10, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | +0.88% | 20,978 |
| Mar 9, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | +0.00% | 10,872 |
| Mar 6, 2026 | 1.13 | 1.15 | 1.13 | 1.13 | +0.00% | 27,295 |
| Mar 5, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | +0.00% | 45,333 |
| Mar 4, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | +0.00% | 20,703 |
| Mar 3, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | +0.00% | 144,419 |
| Mar 2, 2026 | 1.13 | 1.15 | 1.13 | 1.13 | +0.00% | 13,594 |
| Feb 27, 2026 | 1.13 | 1.15 | 1.13 | 1.13 | +0.00% | 46,543 |
| Feb 26, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | -0.88% | 54,241 |
| Feb 25, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | +0.00% | 50,455 |
| Feb 24, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | -0.87% | 33,935 |
| Feb 23, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | +0.00% | 125,471 |
| Feb 20, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | +0.00% | 111,093 |
| Feb 19, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | -1.71% | 35,466 |
| Feb 18, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | +0.86% | 93,892 |
| Feb 17, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | +0.00% | 82,639 |
| Feb 13, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | +0.00% | 18,450 |
| Feb 12, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | -1.69% | 93,266 |
| Feb 11, 2026 | 1.16 | 1.18 | 1.15 | 1.18 | +0.85% | 101,416 |
| Feb 10, 2026 | 1.16 | 1.19 | 1.16 | 1.17 | +0.00% | 32,060 |
| Feb 9, 2026 | 1.17 | 1.17 | 1.15 | 1.17 | +0.86% | 147,894 |
| Feb 6, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | +0.00% | 64,828 |
| Feb 5, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | +1.75% | 95,316 |
| Feb 4, 2026 | 1.15 | 1.16 | 1.13 | 1.14 | -0.87% | 399,432 |
| Feb 3, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | -1.71% | 189,196 |
| Feb 2, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | +1.74% | 74,065 |
| Jan 30, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | -0.86% | 72,411 |
| Jan 29, 2026 | 1.16 | 1.18 | 1.16 | 1.16 | -0.85% | 227,983 |
| Jan 28, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | +0.00% | 35,165 |
| Jan 27, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | +0.86% | 283,217 |
| Jan 26, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | +0.87% | 231,407 |
| Jan 23, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | -0.86% | 41,252 |
| Jan 22, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | +0.00% | 354,767 |
| Jan 21, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | +0.00% | 1,007,256 |
| Jan 20, 2026 | 1.14 | 1.16 | 1.13 | 1.16 | +0.87% | 134,804 |
| Jan 16, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | +0.00% | 10,198 |
| Jan 15, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | +0.88% | 39,705 |
| Jan 14, 2026 | 1.13 | 1.17 | 1.13 | 1.14 | +0.00% | 287,341 |
| Jan 13, 2026 | 1.16 | 1.19 | 1.14 | 1.14 | -0.87% | 110,430 |
| Jan 12, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | +0.00% | 43,598 |
| Jan 9, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | +1.77% | 93,381 |
| Jan 8, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | -1.74% | 106,099 |
| Jan 7, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | +1.77% | 372,586 |
| Jan 6, 2026 | 1.13 | 1.16 | 1.12 | 1.13 | -0.88% | 174,261 |
| Jan 5, 2026 | 1.15 | 1.16 | 1.01 | 1.14 | -0.87% | 822,200 |
| Jan 2, 2026 | 1.18 | 1.18 | 1.14 | 1.15 | -1.71% | 238,613 |
| Dec 31, 2025 | 1.18 | 1.19 | 1.13 | 1.17 | +0.00% | 313,971 |
| Dec 30, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | -0.85% | 72,852 |
| Dec 29, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | -0.84% | 55,675 |
| Dec 26, 2025 | 1.21 | 1.22 | 1.19 | 1.19 | -1.65% | 685,012 |
| Dec 24, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | +0.83% | 324,775 |
| Dec 23, 2025 | 1.20 | 1.21 | 1.18 | 1.20 | +0.00% | 101,421 |
| Dec 22, 2025 | 1.20 | 1.21 | 1.20 | 1.20 | +0.00% | 294,471 |
| Dec 19, 2025 | 1.29 | 1.29 | 1.16 | 1.20 | -8.40% | 4,862,624 |
| Dec 18, 2025 | 1.33 | 1.33 | 1.25 | 1.31 | -1.50% | 1,871,827 |
| Dec 17, 2025 | 1.35 | 1.36 | 1.32 | 1.33 | -1.48% | 592,314 |
| Dec 16, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | +0.75% | 67,416 |
| Dec 15, 2025 | 1.35 | 1.37 | 1.34 | 1.34 | +0.00% | 577,104 |
| Dec 12, 2025 | 1.36 | 1.36 | 1.33 | 1.34 | -0.74% | 522,206 |
| Dec 11, 2025 | 1.37 | 1.38 | 1.35 | 1.35 | -2.17% | 634,929 |
| Dec 10, 2025 | 1.37 | 1.39 | 1.35 | 1.38 | +0.00% | 2,248,662 |
| Dec 9, 2025 | 1.38 | 1.39 | 1.37 | 1.38 | -1.43% | 778,157 |
| Dec 8, 2025 | 1.42 | 1.46 | 1.37 | 1.40 | -0.71% | 623,145 |
| Dec 5, 2025 | 1.36 | 1.42 | 1.36 | 1.41 | +3.68% | 655,426 |
| Dec 4, 2025 | 1.36 | 1.37 | 1.36 | 1.36 | +0.00% | 599,572 |
| Dec 3, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | +0.00% | 656,462 |
| Dec 2, 2025 | 1.35 | 1.38 | 1.34 | 1.36 | -0.73% | 960,800 |
| Dec 1, 2025 | 1.36 | 1.38 | 1.35 | 1.37 | -0.72% | 175,299 |
| Nov 28, 2025 | 1.35 | 1.38 | 1.35 | 1.38 | +2.22% | 142,796 |
| Nov 26, 2025 | 1.35 | 1.36 | 1.33 | 1.35 | +0.75% | 139,739 |
| Nov 25, 2025 | 1.34 | 1.35 | 1.32 | 1.34 | -1.47% | 1,945,314 |
| Nov 24, 2025 | 1.36 | 1.39 | 1.36 | 1.36 | +0.37% | 57,593 |
| Nov 21, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | -0.37% | 628,345 |
| Nov 20, 2025 | 1.37 | 1.39 | 1.35 | 1.36 | +0.00% | 432,592 |
| Nov 19, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | +0.00% | 930,525 |
| Nov 18, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | -0.73% | 1,218,824 |
| Nov 17, 2025 | 1.38 | 1.38 | 1.36 | 1.37 | +0.74% | 194,107 |
| Nov 14, 2025 | 1.37 | 1.40 | 1.36 | 1.36 | -1.45% | 774,354 |
| Nov 13, 2025 | 1.40 | 1.40 | 1.34 | 1.38 | -1.43% | 181,786 |
| Nov 12, 2025 | 1.37 | 1.42 | 1.35 | 1.40 | +2.19% | 1,279,956 |
| Nov 11, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | +1.11% | 40,740 |
| Nov 10, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | -0.37% | 151,479 |
| Nov 7, 2025 | 1.37 | 1.38 | 1.35 | 1.36 | -0.73% | 562,545 |
| Nov 6, 2025 | 1.38 | 1.39 | 1.36 | 1.37 | -1.44% | 1,139,501 |
| Nov 5, 2025 | 1.38 | 1.39 | 1.36 | 1.39 | +0.72% | 1,243,842 |
Daily open, high, low, close and volume for Smart Share Global Limited American Depositary Shares (EM). Showing 119 trading days. Unadjusted prices.