Smart Share Global Ltd ADR (EM) Historical Stock Data

0.69 ↓0.03 (-4.65%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, EM is up 0.74% a day on average. There have been 18 days where Smart Share Global Ltd ADR closed green and 12 days where EM closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-22	0.72	0.69	↓$0.03 (-4.65%)	0.67	0.73	43.62K
2024-11-21	0.72	0.72	↑$0.00 (0.00%)	0.70	0.73	47.77K
2024-11-20	0.72	0.72	↓$0.00 (-0.31%)	0.72	0.75	44.85K
2024-11-19	0.72	0.71	↓$0.01 (-1.39%)	0.71	0.72	29.76K
2024-11-18	0.69	0.72	↑$0.03 (4.33%)	0.69	0.72	10.87K
2024-11-15	0.72	0.70	↓$0.02 (-2.78%)	0.70	0.75	82.12K
2024-11-14	0.71	0.72	↑$0.01 (1.55%)	0.69	0.72	27.77K
2024-11-13	0.66	0.69	↑$0.03 (4.56%)	0.66	0.71	8.70K
2024-11-12	0.61	0.66	↑$0.05 (8.20%)	0.61	0.67	37.51K
2024-11-11	0.65	0.65	↑$0.00 (0.00%)	0.65	0.67	15.52K
2024-11-08	0.65	0.67	↑$0.01 (1.79%)	0.65	0.69	35.73K
2024-11-07	0.69	0.69	↑$0.00 (0.01%)	0.67	0.71	15.16K
2024-11-06	0.64	0.69	↑$0.05 (7.53%)	0.64	0.72	158.98K
2024-11-05	0.72	0.69	↓$0.03 (-4.17%)	0.67	0.72	45.81K
2024-11-04	0.72	0.71	↓$0.01 (-1.39%)	0.70	0.72	56.88K
2024-11-01	0.70	0.72	↑$0.02 (2.86%)	0.70	0.72	11.74K
2024-10-31	0.73	0.71	↓$0.02 (-2.74%)	0.71	0.73	36.74K
2024-10-30	0.74	0.72	↓$0.02 (-2.45%)	0.72	0.74	42.05K
2024-10-29	0.73	0.75	↑$0.02 (2.48%)	0.72	0.75	117.73K
2024-10-28	0.74	0.75	↑$0.01 (1.35%)	0.72	0.75	143.27K
2024-10-25	0.73	0.74	↑$0.01 (0.97%)	0.69	0.74	79.04K
2024-10-24	0.72	0.73	↑$0.02 (2.71%)	0.72	0.75	79.87K
2024-10-23	0.73	0.71	↓$0.01 (-2.03%)	0.67	0.75	32.61K
2024-10-22	0.71	0.73	↑$0.02 (2.82%)	0.71	0.74	15K
2024-10-21	0.74	0.71	↓$0.03 (-4.27%)	0.69	0.74	45.07K
2024-10-18	0.76	0.74	↓$0.02 (-2.24%)	0.74	0.76	29.28K
2024-10-17	0.68	0.72	↑$0.04 (6.12%)	0.67	0.72	24.66K
2024-10-16	0.69	0.72	↑$0.03 (4.14%)	0.69	0.72	29.25K
2024-10-15	0.75	0.72	↓$0.03 (-4.28%)	0.69	0.75	66.32K
2024-10-14	0.73	0.76	↑$0.03 (3.46%)	0.73	0.81	44.64K