Get the Stockscreener App
1.16
0.87%
0.01
After Hours:
1.19
0.03
+2.59%
Smart Share Global Ltd Adr Stock (EM) Price History
The historical daily chart and data for Smart Share Global Ltd Adr stock (EM), show that the latest closing stock price as of August 01, 2025, is $1.16.
- Smart Share Global Ltd Adr all-time high stock price is $9.7499, occurred on April 28, 2021.
- The lowest Smart Share Global Ltd Adr stock price recorded was $0.4251 on January 22, 2024. Since then, Smart Share Global Ltd Adr's stock price has risen over 172.88% to $1.16 now.
- The 52-week high stock price for EM is $1.17, representing a 0.86% increase from the current share price, occurred on June 30, 2025.
- The 52-week low stock price for EM is $0.50, indicating a -56.90% decrease from the current share price, occurred on September 16, 2024.
- The closing price of Smart Share Global Ltd Adr (EM) stock in the beginning of 2024 was $1.81. The stock closed the year at $1.1401, a loss of over -37.01% for the year.
The table below shows more information about EM historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 01, 2025 | $1.17 | $1.13 | $0.04 | 227,956.0 | +0.87% |
| Jul 31, 2025 | $1.17 | $1.13 | $0.0398 | 156,370.0 | +0.00% |
| Jul 30, 2025 | $1.16 | $1.14 | $0.02 | 101,210.0 | -1.29% |
| Jul 29, 2025 | $1.17 | $1.15 | $0.02 | 46,215.0 | +1.30% |
| Jul 28, 2025 | $1.16 | $1.15 | $0.015 | 62,311.0 | +0.00% |
| Jul 25, 2025 | $1.16 | $1.13 | $0.03 | 87,464.0 | +0.00% |
| Jul 24, 2025 | $1.16 | $1.14 | $0.015 | 54,343.0 | +0.88% |
| Jul 23, 2025 | $1.15 | $1.14 | $0.005 | 790.0 | +0.00% |
| Jul 22, 2025 | $1.15 | $1.12 | $0.03 | 171,136.0 | +0.00% |
| Jul 21, 2025 | $1.15 | $1.10 | $0.0475 | 327,495.0 | +0.00% |
| Jul 18, 2025 | $1.15 | $1.13 | $0.02 | 64,845.0 | +0.00% |
| Jul 17, 2025 | $1.15 | $1.13 | $0.02 | 81,117.0 | +0.18% |
| Jul 16, 2025 | $1.14 | $1.12 | $0.02 | 23,942.0 | +0.71% |
| Jul 15, 2025 | $1.14 | $1.12 | $0.02 | 62,284.0 | +0.89% |
| Jul 14, 2025 | $1.13 | $1.12 | $0.010 | 10,414.0 | +0.00% |
| Jul 11, 2025 | $1.14 | $1.12 | $0.02 | 210,538.0 | -0.88% |
| Jul 10, 2025 | $1.16 | $1.12 | $0.04 | 298,001.0 | -0.88% |
| Jul 09, 2025 | $1.15 | $1.13 | $0.0127 | 9,773.0 | +0.00% |
| Jul 08, 2025 | $1.16 | $1.14 | $0.015 | 70,667.0 | +0.00% |
| Jul 07, 2025 | $1.16 | $1.12 | $0.035 | 164,533.0 | +0.00% |
| Jul 03, 2025 | $1.15 | $1.13 | $0.02 | 211,354.0 | +0.00% |
Smart Share Global Ltd Adr Stock (EM) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Smart Share Global Ltd Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EM shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Smart Share Global Ltd Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Smart Share Global Ltd Adr Stock (EM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $1.17 | $1.13 | $0.04 | 227,956.0 | +0.00% |
| Jul, 2025 | $1.17 | $1.10 | $0.07 | 2,670,467.0 | +1.75% |
| Jun, 2025 | $1.17 | $1.06 | $0.11 | 1,354,300.0 | +5.07% |
| May, 2025 | $1.12 | $1.05 | $0.07 | 889,203.0 | +0.46% |
| Apr, 2025 | $1.14 | $1.01 | $0.125 | 2,552,436.0 | -3.57% |
| Mar, 2025 | $1.15 | $1.10 | $0.045 | 4,337,223.0 | -0.88% |
| Feb, 2025 | $1.16 | $1.10 | $0.06 | 6,990,686.0 | -1.74% |
| Jan, 2025 | $1.17 | $0.68 | $0.485 | 37,318,454.0 | +59.72% |
Smart Share Global Ltd Adr Stock (EM) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.83 | $0.69 | $0.14 | 1,482,513.0 | -1.04% |
| Nov, 2024 | $0.75 | $0.5936 | $0.1564 | 804,274.0 | +2.47% |
| Oct, 2024 | $0.89 | $0.67 | $0.22 | 2,360,928.0 | +0.07% |
| Sep, 2024 | $0.80 | $0.50 | $0.30 | 2,398,387.0 | +14.25% |
| Aug, 2024 | $0.813 | $0.60 | $0.213 | 746,756.0 | -18.29% |
| Jul, 2024 | $1.00 | $0.712 | $0.288 | 964,814.0 | -11.48% |
| Jun, 2024 | $1.17 | $0.80 | $0.37 | 8,587,653.0 | -21.23% |
| May, 2024 | $1.18 | $0.6811 | $0.4989 | 6,381,415.0 | +53.20% |
| Apr, 2024 | $0.7178 | $0.55 | $0.1678 | 3,710,034.0 | +8.23% |
| Mar, 2024 | $0.75 | $0.50 | $0.25 | 6,586,702.0 | -2.61% |
| Feb, 2024 | $0.70 | $0.461 | $0.239 | 3,433,097.0 | +37.47% |
| Jan, 2024 | $0.57 | $0.4251 | $0.1449 | 899,861.0 | -2.00% |
Smart Share Global Ltd Adr Stock (EM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.70 | $0.46 | $0.24 | 1,130,400.0 | -21.10% |
| Nov, 2023 | $0.785 | $0.60 | $0.185 | 655,732.0 | -6.62% |
| Oct, 2023 | $0.83 | $0.6113 | $0.2187 | 241,444.0 | -10.01% |
| Sep, 2023 | $0.94 | $0.75 | $0.19 | 327,002.0 | -14.23% |
| Aug, 2023 | $1.00 | $0.85 | $0.15 | 514,393.0 | -11.01% |
| Jul, 2023 | $1.02 | $0.8706 | $0.1493 | 707,057.0 | +1.54% |
| Jun, 2023 | $1.06 | $0.75 | $0.31 | 1,104,652.0 | +19.06% |
| May, 2023 | $1.07 | $0.74 | $0.3308 | 864,293.0 | -20.50% |
| Apr, 2023 | $1.14 | $0.9749 | $0.1652 | 755,613.0 | -7.21% |
| Mar, 2023 | $1.47 | $1.00 | $0.47 | 1,890,191.0 | -5.13% |
| Feb, 2023 | $1.46 | $1.10 | $0.36 | 1,562,429.0 | -1.37% |
| Jan, 2023 | $1.51 | $1.14 | $0.37 | 2,805,890.0 | +4.05% |
0.15%
2.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):