Smart Share Global Limited - EM - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1.14	1.15	1.15	1.16	1.14	111,079
February 19, 2026	1.15	1.15	1.15	1.16	1.14	35,500
February 18, 2026	1.16	1.17	1.17	1.17	1.15	93,900
February 17, 2026	1.16	1.16	1.16	1.17	1.16	82,639
February 13, 2026	1.17	1.16	1.16	1.17	1.16	18,500
February 12, 2026	1.17	1.16	1.16	1.17	1.15	93,255
February 11, 2026	1.16	1.18	1.18	1.18	1.15	101,416
February 10, 2026	1.16	1.17	1.17	1.19	1.16	32,100
February 09, 2026	1.17	1.17	1.17	1.17	1.15	147,900
February 06, 2026	1.17	1.16	1.16	1.17	1.15	64,828
February 05, 2026	1.14	1.16	1.16	1.16	1.14	95,316
February 04, 2026	1.15	1.14	1.14	1.16	1.13	399,432
February 03, 2026	1.16	1.15	1.15	1.17	1.14	189,200
February 02, 2026	1.16	1.17	1.17	1.18	1.16	74,100
January 30, 2026	1.16	1.15	1.15	1.17	1.15	72,411
January 29, 2026	1.16	1.16	1.16	1.18	1.16	228,000
January 28, 2026	1.17	1.17	1.17	1.18	1.17	35,165
January 27, 2026	1.16	1.17	1.17	1.17	1.15	190,771
January 26, 2026	1.15	1.16	1.16	1.17	1.15	231,407
January 23, 2026	1.16	1.15	1.15	1.16	1.15	41,300
January 22, 2026	1.15	1.16	1.16	1.17	1.15	354,800
January 21, 2026	1.15	1.16	1.16	1.17	1.15	1.01M
January 20, 2026	1.14	1.16	1.16	1.16	1.13	134,804
January 16, 2026	1.15	1.15	1.15	1.16	1.15	10,198
January 15, 2026	1.14	1.15	1.15	1.16	1.14	39,705
January 14, 2026	1.13	1.14	1.14	1.17	1.13	287,341
January 13, 2026	1.16	1.14	1.14	1.19	1.14	110,430
January 12, 2026	1.15	1.15	1.15	1.16	1.15	43,598
January 09, 2026	1.14	1.15	1.15	1.16	1.14	93,400
January 08, 2026	1.15	1.13	1.13	1.15	1.13	106,100
January 07, 2026	1.14	1.15	1.15	1.16	1.14	372,600
January 06, 2026	1.13	1.13	1.13	1.16	1.12	174,300
January 05, 2026	1.15	1.14	1.14	1.16	1.01	822,200
January 02, 2026	1.18	1.15	1.15	1.18	1.14	238,613
December 31, 2025	1.18	1.17	1.17	1.19	1.13	313,966
December 30, 2025	1.17	1.17	1.17	1.18	1.17	72,900
December 29, 2025	1.19	1.18	1.18	1.19	1.17	55,700
December 26, 2025	1.21	1.19	1.19	1.22	1.19	685,012
December 24, 2025	1.2	1.21	1.21	1.22	1.2	324,800
December 23, 2025	1.2	1.2	1.2	1.21	1.18	101,421
December 22, 2025	1.2	1.2	1.2	1.21	1.2	294,471
December 19, 2025	1.29	1.2	1.2	1.29	1.16	4.86M
December 18, 2025	1.33	1.31	1.31	1.34	1.25	1.87M
December 17, 2025	1.35	1.33	1.33	1.36	1.32	592,314
December 16, 2025	1.34	1.35	1.35	1.36	1.34	67,416
December 15, 2025	1.35	1.34	1.34	1.37	1.34	577,104
December 12, 2025	1.36	1.34	1.34	1.36	1.33	522,206
December 11, 2025	1.37	1.35	1.35	1.38	1.35	634,929
December 10, 2025	1.37	1.38	1.38	1.39	1.35	2.25M
December 09, 2025	1.38	1.38	1.38	1.39	1.37	778,200
December 08, 2025	1.42	1.4	1.4	1.46	1.37	623,145
December 05, 2025	1.36	1.41	1.41	1.42	1.36	655,426
December 04, 2025	1.37	1.36	1.36	1.37	1.36	342,998
December 03, 2025	1.36	1.36	1.36	1.37	1.35	656,500
December 02, 2025	1.35	1.36	1.36	1.38	1.34	960,800
December 01, 2025	1.36	1.37	1.37	1.38	1.35	175,300
November 28, 2025	1.35	1.38	1.38	1.38	1.35	142,800
November 26, 2025	1.35	1.35	1.35	1.36	1.33	139,733
November 25, 2025	1.34	1.34	1.34	1.36	1.32	1.95M
November 24, 2025	1.36	1.36	1.36	1.39	1.36	57,600

Smart Share Global Limited (EM) NASDAQ