Smart Share Global Ltd ADR (EM) Historical Stock Data
1.14 ↑0.02 (1.79%)
As of May 17, 2024, 3:34pm EST.
Historical Data
In the past 30 trading days, EM is up 2.59% a day on average. There have been 23 days where Smart Share Global Ltd ADR closed green and 7 days where EM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 1.11 | 1.14 | ↑$0.03 (2.70%) | 1.08 | 1.15 | 598.84K |
| 2024-05-16 | 1.08 | 1.12 | ↑$0.04 (3.70%) | 1.05 | 1.13 | 504.19K |
| 2024-05-15 | 1.08 | 1.09 | ↑$0.01 (0.93%) | 1.05 | 1.10 | 268.68K |
| 2024-05-14 | 1.04 | 1.07 | ↑$0.03 (2.88%) | 1.01 | 1.08 | 244.35K |
| 2024-05-13 | 1.08 | 1.06 | ↓$0.02 (-1.85%) | 0.99 | 1.08 | 563.24K |
| 2024-05-10 | 1.07 | 1.07 | ↑$0.00 (0.00%) | 1.04 | 1.13 | 395.59K |
| 2024-05-09 | 1.02 | 1.09 | ↑$0.07 (6.86%) | 1.02 | 1.10 | 394.84K |
| 2024-05-08 | 0.98 | 1.02 | ↑$0.04 (4.08%) | 0.94 | 1.02 | 575.69K |
| 2024-05-07 | 0.95 | 0.99 | ↑$0.04 (4.21%) | 0.95 | 1.00 | 442.83K |
| 2024-05-06 | 0.85 | 0.95 | ↑$0.10 (11.76%) | 0.85 | 0.95 | 257.80K |
| 2024-05-03 | 0.84 | 0.83 | ↓$0.01 (-0.87%) | 0.81 | 0.87 | 119.45K |
| 2024-05-02 | 0.89 | 0.87 | ↓$0.02 (-1.90%) | 0.85 | 0.90 | 282.21K |
| 2024-05-01 | 0.74 | 0.81 | ↑$0.07 (10.05%) | 0.68 | 0.85 | 273.62K |
| 2024-04-30 | 0.66 | 0.71 | ↑$0.05 (7.15%) | 0.65 | 0.72 | 279.82K |
| 2024-04-29 | 0.63 | 0.64 | ↑$0.01 (1.60%) | 0.63 | 0.68 | 191.88K |
| 2024-04-26 | 0.60 | 0.62 | ↑$0.02 (3.53%) | 0.60 | 0.66 | 167.75K |
| 2024-04-25 | 0.59 | 0.59 | ↑$0.00 (0.20%) | 0.59 | 0.66 | 235.67K |
| 2024-04-24 | 0.59 | 0.57 | ↓$0.02 (-3.24%) | 0.57 | 0.64 | 19.32K |
| 2024-04-23 | 0.62 | 0.63 | ↑$0.00 (0.72%) | 0.61 | 0.64 | 38K |
| 2024-04-22 | 0.59 | 0.65 | ↑$0.06 (9.32%) | 0.59 | 0.65 | 16.27K |
| 2024-04-19 | 0.65 | 0.64 | ↓$0.01 (-0.78%) | 0.63 | 0.66 | 47.08K |
| 2024-04-18 | 0.63 | 0.65 | ↑$0.02 (3.28%) | 0.62 | 0.66 | 75.06K |
| 2024-04-17 | 0.57 | 0.61 | ↑$0.04 (6.96%) | 0.57 | 0.63 | 35.28K |
| 2024-04-16 | 0.56 | 0.60 | ↑$0.04 (7.12%) | 0.56 | 0.60 | 33.81K |
| 2024-04-15 | 0.60 | 0.60 | ↑$0.00 (0.28%) | 0.58 | 0.60 | 35.21K |
| 2024-04-12 | 0.56 | 0.59 | ↑$0.04 (7.19%) | 0.56 | 0.63 | 72.01K |
| 2024-04-11 | 0.64 | 0.56 | ↓$0.09 (-13.42%) | 0.55 | 0.66 | 631.91K |
| 2024-04-10 | 0.63 | 0.65 | ↑$0.03 (4.00%) | 0.63 | 0.70 | 147.15K |
| 2024-04-09 | 0.64 | 0.66 | ↑$0.02 (2.73%) | 0.62 | 0.67 | 61.60K |
| 2024-04-08 | 0.65 | 0.64 | ↓$0.01 (-1.46%) | 0.62 | 0.68 | 99.48K |
Create an account or log in to view more rows.
$EM HODLing
and buying more when I can.
$EM choo choo
$EM Bears get cremated today
$EM only getting stronger
$EM watch for another rejection up here
$EM love when bulls come out
$EM I'm friggin bored. Just give us our money already
$EM we always finish green after a red week. Less go!
$EM the catalyst we need !
$EM Who’s still buying calls?