Smart Share Global ADR (EM)

NASDAQ:EM

US Market

EM

Smart Share Global ADR

RESEARCH TOOLSreports

Smart Share Global ADR (EM) Historical Prices

89 Followers

Time Period

1Y

Events

Historical Prices

Historical Prices

Rows:

50

Apr 02, 2026

1.13

1.14

1.12

1.13

1.13

-0.88%

63,377

0.54

Apr 01, 2026

1.13

1.14

1.12

1.14

1.14

+0.88%

16,684

0.14

Mar 31, 2026

1.13

1.13

1.12

1.13

1.13

0.00%

38,013

0.30

Mar 30, 2026

1.10

1.13

1.10

1.13

1.13

+0.89%

19,865

0.16

Mar 27, 2026

1.11

1.13

1.11

1.12

1.12

+0.90%

23,302

0.18

Mar 26, 2026

1.12

1.12

1.11

1.11

1.11

-0.89%

9,719

0.07

Mar 25, 2026

1.12

1.14

1.11

1.12

1.12

0.00%

42,280

0.30

Mar 24, 2026

1.11

1.14

1.11

1.12

1.12

+0.90%

118,381

0.84

Mar 23, 2026

1.12

1.12

1.11

1.11

1.11

-0.89%

57,202

0.39

Mar 20, 2026

1.14

1.14

1.12

1.12

1.12

-0.88%

120,730

0.55

Mar 19, 2026

1.14

1.15

1.13

1.13

1.13

-0.88%

162,236

0.66

Mar 18, 2026

1.14

1.15

1.14

1.14

1.14

0.00%

48,524

0.19

Mar 17, 2026

1.14

1.15

1.13

1.14

1.14

+0.88%

78,800

0.31

Mar 16, 2026

1.13

1.15

1.13

1.13

1.13

-0.88%

28,803

0.11

Mar 13, 2026

1.13

1.15

1.13

1.14

1.14

+0.88%

9,024

0.03

Mar 12, 2026

1.14

1.15

1.13

1.13

1.13

0.00%

31,112

0.11

Mar 11, 2026

1.13

1.14

1.13

1.13

1.13

-0.88%

2,637

<0.01

Mar 10, 2026

1.15

1.15

1.14

1.14

1.14

+0.88%

20,958

0.06

Mar 09, 2026

1.13

1.14

1.13

1.13

1.13

0.00%

10,872

0.03

Mar 06, 2026

1.13

1.15

1.13

1.13

1.13

0.00%

27,295

0.08

Mar 05, 2026

1.13

1.14

1.13

1.13

1.13

0.00%

45,333

0.13

Mar 04, 2026

1.13

1.14

1.13

1.13

1.13

0.00%

20,703

0.06

Mar 03, 2026

1.13

1.14

1.13

1.13

1.13

0.00%

144,419

0.38

Mar 02, 2026

1.13

1.15

1.13

1.13

1.13

0.00%

13,594

0.04

Feb 27, 2026

1.13

1.15

1.13

1.13

1.13

0.00%

46,542

0.12

Feb 26, 2026

1.14

1.15

1.13

1.13

1.13

-0.88%

54,240

0.14

Feb 25, 2026

1.14

1.15

1.14

1.14

1.14

0.00%

50,454

0.12

Feb 24, 2026

1.15

1.16

1.14

1.14

1.14

-0.87%

33,934

0.08

Feb 23, 2026

1.15

1.16

1.14

1.15

1.15

0.00%

125,470

0.29

Feb 20, 2026

1.14

1.16

1.14

1.15

1.15

0.00%

111,093

0.26

Feb 19, 2026

1.15

1.16

1.14

1.15

1.15

-1.71%

35,466

0.08

Feb 18, 2026

1.16

1.17

1.15

1.17

1.17

+0.86%

93,892

0.20

Feb 17, 2026

1.16

1.17

1.16

1.16

1.16

0.00%

82,639

0.18

Feb 16, 2026

1.17

1.17

1.16

1.16

1.16

0.00%

0

0.00

Feb 13, 2026

1.17

1.17

1.16

1.16

1.16

0.00%

18,450

0.04

Feb 12, 2026

1.17

1.17

1.15

1.16

1.16

-1.69%

93,266

0.19

Feb 11, 2026

1.16

1.18

1.15

1.18

1.18

+0.85%

101,416

0.20

Feb 10, 2026

1.16

1.19

1.16

1.17

1.17

0.00%

32,060

0.06

Feb 09, 2026

1.17

1.17

1.15

1.17

1.17

+0.86%

147,894

0.29

Feb 06, 2026

1.17

1.17

1.15

1.16

1.16

0.00%

64,828

0.12

Feb 05, 2026

1.14

1.16

1.14

1.16

1.16

+1.75%

95,316

0.18

Feb 04, 2026

1.15

1.16

1.13

1.14

1.14

-0.87%

399,432

0.72

Feb 03, 2026

1.16

1.17

1.14

1.15

1.15

-1.71%

189,196

0.33

Feb 02, 2026

1.16

1.18

1.16

1.17

1.17

+1.74%

74,065

0.13

Jan 30, 2026

1.16

1.17

1.15

1.15

1.15

-0.86%

72,411

0.12

Jan 29, 2026

1.16

1.18

1.16

1.16

1.16

-0.85%

227,983

0.39

Jan 28, 2026

1.17

1.18

1.17

1.17

1.17

0.00%

35,165

0.06

Jan 27, 2026

1.16

1.17

1.15

1.17

1.17

+0.86%

283,217

0.47

Jan 26, 2026

1.15

1.17

1.15

1.16

1.16

+0.87%

231,407

0.38

Jan 23, 2026

1.16

1.16

1.15

1.15

1.15

-0.86%

41,252

0.07

Rows:

50