Smart Share Global Ltd ADR (EM) Historical Stock Data
0.83 ↓0.04 (-4.40%)
As of May 3, 2024, 12:28pm EST.
Historical Data
In the past 30 trading days, EM is up 0.80% a day on average. There have been 16 days where Smart Share Global Ltd ADR closed green and 14 days where EM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-04-05 | 0.63 | 0.63 | ↑$0.01 (0.88%) | 0.63 | 0.65 | 31.56K |
| 2024-04-04 | 0.65 | 0.63 | ↓$0.02 (-3.10%) | 0.61 | 0.66 | 343.23K |
| 2024-04-03 | 0.64 | 0.63 | ↓$0.02 (-2.65%) | 0.61 | 0.69 | 573.82K |
| 2024-04-02 | 0.62 | 0.64 | ↑$0.02 (2.42%) | 0.61 | 0.67 | 227.74K |
| 2024-04-01 | 0.65 | 0.63 | ↓$0.02 (-3.23%) | 0.62 | 0.67 | 346.62K |
| 2024-03-28 | 0.66 | 0.66 | ↓$0.00 (-0.39%) | 0.62 | 0.67 | 174.08K |
| 2024-03-27 | 0.67 | 0.65 | ↓$0.02 (-3.26%) | 0.63 | 0.67 | 332.44K |
| 2024-03-26 | 0.67 | 0.64 | ↓$0.03 (-4.48%) | 0.62 | 0.68 | 171.23K |
| 2024-03-25 | 0.64 | 0.62 | ↓$0.02 (-2.59%) | 0.61 | 0.69 | 823.35K |
| 2024-03-22 | 0.65 | 0.64 | ↓$0.01 (-2.16%) | 0.62 | 0.69 | 540.22K |
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?