Smart Share Global Ltd ADR (EM) Historical Stock Data
1.10 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EM is up 0.54% a day on average. There have been 20 days where Smart Share Global Ltd ADR closed green and 10 days where EM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 1.07 | 1.10 | ↑$0.03 (2.80%) | 1.07 | 1.10 | 4.56K |
| 2025-05-08 | 1.09 | 1.08 | ↓$0.01 (-0.99%) | 1.07 | 1.11 | 8.83K |
| 2025-05-07 | 1.06 | 1.10 | ↑$0.04 (3.77%) | 1.06 | 1.11 | 51.31K |
| 2025-05-06 | 1.09 | 1.11 | ↑$0.02 (1.82%) | 1.05 | 1.11 | 111.80K |
| 2025-05-05 | 1.05 | 1.06 | ↑$0.01 (0.95%) | 1.05 | 1.10 | 157.88K |
| 2025-05-02 | 1.08 | 1.08 | ↑$0.00 (0.00%) | 1.07 | 1.09 | 20.85K |
| 2025-05-01 | 1.07 | 1.08 | ↑$0.01 (0.93%) | 1.06 | 1.08 | 2.52K |
| 2025-04-30 | 1.05 | 1.08 | ↑$0.03 (2.86%) | 1.05 | 1.08 | 81.83K |
| 2025-04-29 | 1.04 | 1.06 | ↑$0.02 (1.78%) | 1.04 | 1.06 | 18.21K |
| 2025-04-28 | 1.04 | 1.06 | ↑$0.02 (1.92%) | 1.03 | 1.06 | 21.01K |
| 2025-04-25 | 1.05 | 1.04 | ↓$0.01 (-0.95%) | 1.04 | 1.05 | 29.44K |
| 2025-04-24 | 1.04 | 1.05 | ↑$0.01 (0.96%) | 1.03 | 1.07 | 92.82K |
| 2025-04-23 | 1.04 | 1.05 | ↑$0.01 (0.96%) | 1.04 | 1.06 | 71.69K |
| 2025-04-22 | 1.05 | 1.05 | ↑$0.00 (0.00%) | 1.05 | 1.08 | 118.32K |
| 2025-04-21 | 1.07 | 1.06 | ↓$0.02 (-1.40%) | 1.05 | 1.08 | 54.74K |
| 2025-04-17 | 1.10 | 1.07 | ↓$0.03 (-2.73%) | 1.07 | 1.10 | 65.27K |
| 2025-04-16 | 1.09 | 1.11 | ↑$0.02 (1.83%) | 1.09 | 1.11 | 11.13K |
| 2025-04-15 | 1.09 | 1.08 | ↓$0.01 (-0.92%) | 1.08 | 1.13 | 10.24K |
| 2025-04-14 | 1.05 | 1.10 | ↑$0.05 (4.76%) | 1.04 | 1.10 | 171.09K |
| 2025-04-11 | 1.04 | 1.06 | ↑$0.01 (1.44%) | 1.02 | 1.06 | 205.45K |
| 2025-04-10 | 1.04 | 1.03 | ↓$0.01 (-0.96%) | 1.03 | 1.05 | 21.56K |
| 2025-04-09 | 1.07 | 1.05 | ↓$0.02 (-1.87%) | 1.02 | 1.07 | 292.98K |
| 2025-04-08 | 1.07 | 1.07 | ↑$0.00 (0.00%) | 1.03 | 1.08 | 430.95K |
| 2025-04-07 | 1.05 | 1.06 | ↑$0.01 (0.95%) | 1.02 | 1.10 | 467.97K |
| 2025-04-04 | 1.12 | 1.08 | ↓$0.04 (-3.57%) | 1.02 | 1.13 | 477.76K |
| 2025-04-03 | 1.12 | 1.13 | ↑$0.01 (0.89%) | 1.12 | 1.13 | 68.16K |
| 2025-04-02 | 1.13 | 1.12 | ↓$0.01 (-0.88%) | 1.12 | 1.14 | 74.84K |
| 2025-04-01 | 1.12 | 1.14 | ↑$0.02 (1.79%) | 1.12 | 1.14 | 119.31K |
| 2025-03-31 | 1.13 | 1.12 | ↓$0.01 (-0.88%) | 1.12 | 1.13 | 101.48K |
| 2025-03-28 | 1.12 | 1.13 | ↑$0.01 (0.89%) | 1.12 | 1.13 | 95.70K |
Create an account or log in to view more rows.
$EM the market is selling off
$EM When in doubt...
$EM just waiting to short this bad boy.
$EM it begins tomorrow
$EM the future is so bright .. I gotta wear shades..
$EM Overpower the algos!
$EM pressure
$EM I would not be a bear now
$EM bull trap confirmed
$EM the time is near