Smart Share Global Ltd ADR (EM) Historical Stock Data
1.36 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EM is up 0.22% a day on average. There have been 19 days where Smart Share Global Ltd ADR closed green and 11 days where EM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 1.37 | 1.36 | ↓$0.00 (-0.37%) | 1.36 | 1.37 | 599.57K |
| 2025-12-03 | 1.36 | 1.36 | ↑$0.00 (0.00%) | 1.35 | 1.37 | 656.46K |
| 2025-12-02 | 1.35 | 1.36 | ↑$0.01 (0.61%) | 1.34 | 1.38 | 0.96M |
| 2025-12-01 | 1.36 | 1.37 | ↑$0.01 (0.74%) | 1.35 | 1.38 | 175.30K |
| 2025-11-28 | 1.35 | 1.38 | ↑$0.03 (2.22%) | 1.35 | 1.38 | 142.80K |
| 2025-11-26 | 1.35 | 1.35 | ↑$0.00 (0.00%) | 1.33 | 1.36 | 139.74K |
| 2025-11-25 | 1.34 | 1.34 | ↑$0.00 (0.00%) | 1.32 | 1.36 | 1.95M |
| 2025-11-24 | 1.36 | 1.36 | ↑$0.00 (0.00%) | 1.36 | 1.39 | 55.25K |
| 2025-11-21 | 1.36 | 1.36 | ↓$0.01 (-0.37%) | 1.35 | 1.36 | 628.35K |
| 2025-11-20 | 1.37 | 1.36 | ↓$0.01 (-0.73%) | 1.35 | 1.39 | 432.59K |
| 2025-11-19 | 1.35 | 1.36 | ↑$0.01 (0.74%) | 1.35 | 1.36 | 0.93M |
| 2025-11-18 | 1.36 | 1.36 | ↑$0.00 (0.00%) | 1.35 | 1.37 | 1.22M |
| 2025-11-17 | 1.38 | 1.37 | ↓$0.01 (-0.72%) | 1.36 | 1.38 | 194.11K |
| 2025-11-14 | 1.37 | 1.36 | ↓$0.01 (-0.56%) | 1.36 | 1.40 | 774.35K |
| 2025-11-13 | 1.40 | 1.38 | ↓$0.02 (-1.43%) | 1.34 | 1.40 | 181.79K |
| 2025-11-12 | 1.37 | 1.40 | ↑$0.03 (2.19%) | 1.36 | 1.42 | 1.28M |
| 2025-11-11 | 1.35 | 1.37 | ↑$0.02 (1.48%) | 1.35 | 1.37 | 40.74K |
| 2025-11-10 | 1.36 | 1.36 | ↓$0.01 (-0.37%) | 1.35 | 1.36 | 151.11K |
| 2025-11-07 | 1.37 | 1.36 | ↓$0.01 (-0.73%) | 1.35 | 1.38 | 562.55K |
| 2025-11-06 | 1.38 | 1.37 | ↓$0.01 (-0.72%) | 1.36 | 1.39 | 1.14M |
| 2025-11-05 | 1.38 | 1.39 | ↑$0.01 (0.72%) | 1.36 | 1.39 | 1.24M |
| 2025-11-04 | 1.37 | 1.38 | ↑$0.01 (0.73%) | 1.35 | 1.39 | 1.18M |
| 2025-11-03 | 1.39 | 1.37 | ↓$0.02 (-1.44%) | 1.34 | 1.39 | 0.99M |
| 2025-10-31 | 1.37 | 1.37 | ↑$0.00 (0.00%) | 1.36 | 1.38 | 599.96K |
| 2025-10-30 | 1.38 | 1.38 | ↑$0.00 (0.00%) | 1.36 | 1.38 | 556.72K |
| 2025-10-29 | 1.35 | 1.37 | ↑$0.02 (1.48%) | 1.35 | 1.41 | 185.59K |
| 2025-10-28 | 1.37 | 1.37 | ↑$0.00 (0.00%) | 1.34 | 1.37 | 869.89K |
| 2025-10-27 | 1.35 | 1.37 | ↑$0.02 (1.48%) | 1.33 | 1.37 | 476.21K |
| 2025-10-24 | 1.33 | 1.36 | ↑$0.03 (2.26%) | 1.32 | 1.36 | 1.44M |
| 2025-10-23 | 1.34 | 1.33 | ↓$0.01 (-0.75%) | 1.31 | 1.35 | 271.24K |
Create an account or log in to view more rows.
$EM come back next earning
$EM let’s gooooo
$EM just go up
$EM Puts or calls eod Monday
$EM has just been halted from trading.
$EM has just been halted from trading.
$EM money comes and goes but your story stays with you the rest of your life. Apes for life ??
$EM I think I like this stock more everyday
$EM the market is selling off
$EM When in doubt...