Smart Share Global Ltd ADR (EM) Historical Stock Data

0.72 ↑0.00 (0.00%)

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

Historical Data

In the past 30 trading days, EM is up 1.46% 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
2024-12-24	0.71	0.72	↑$0.01 (1.58%)	0.71	0.73	27.83K
2024-12-23	0.69	0.73	↑$0.04 (5.45%)	0.69	0.76	156.61K
2024-12-20	0.69	0.72	↑$0.03 (4.06%)	0.69	0.76	47.49K
2024-12-19	0.73	0.72	↓$0.01 (-1.24%)	0.72	0.78	155.52K
2024-12-18	0.78	0.76	↓$0.02 (-2.56%)	0.73	0.78	130.03K
2024-12-17	0.77	0.77	↓$0.00 (-0.08%)	0.73	0.78	45.93K
2024-12-16	0.76	0.77	↑$0.01 (0.70%)	0.76	0.78	98.36K
2024-12-13	0.72	0.76	↑$0.04 (5.72%)	0.72	0.77	122.66K
2024-12-12	0.73	0.70	↓$0.03 (-4.62%)	0.70	0.74	13.17K
2024-12-11	0.73	0.74	↑$0.01 (0.81%)	0.72	0.74	6.27K
2024-12-10	0.74	0.73	↓$0.01 (-1.31%)	0.73	0.75	78.52K
2024-12-09	0.75	0.76	↑$0.01 (1.33%)	0.75	0.83	190.15K
2024-12-06	0.74	0.75	↑$0.01 (1.35%)	0.74	0.75	11.66K
2024-12-05	0.71	0.72	↑$0.01 (1.72%)	0.71	0.76	69.15K
2024-12-04	0.72	0.73	↑$0.00 (0.57%)	0.71	0.74	21.51K
2024-12-03	0.71	0.72	↑$0.01 (1.56%)	0.71	0.73	26.96K
2024-12-02	0.73	0.72	↓$0.01 (-1.37%)	0.72	0.75	48.95K
2024-11-29	0.72	0.73	↑$0.01 (1.03%)	0.72	0.73	9.43K
2024-11-27	0.71	0.72	↑$0.01 (1.39%)	0.71	0.74	55.11K
2024-11-26	0.72	0.71	↓$0.01 (-1.39%)	0.71	0.73	38.34K
2024-11-25	0.59	0.71	↑$0.12 (19.61%)	0.59	0.73	28.59K
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