Education
About Us
Working with TipRanks
Follow Us
Smart Share Global ADR (EM)
NASDAQ:EM
Time Period
1Y
Events
Historical Prices
Rows:
Jan 16, 2026
1.15
1.16
1.15
1.15
1.15
0.00%
10,198
0.02
Jan 15, 2026
1.14
1.16
1.14
1.15
1.15
+0.88%
39,705
0.06
Jan 14, 2026
1.13
1.17
1.13
1.14
1.14
0.00%
287,341
0.45
Jan 13, 2026
1.16
1.19
1.14
1.14
1.14
-0.87%
110,430
0.17
Jan 12, 2026
1.15
1.16
1.15
1.15
1.15
0.00%
43,598
0.07
Jan 09, 2026
1.14
1.16
1.14
1.15
1.15
+1.77%
93,381
0.14
Jan 08, 2026
1.15
1.15
1.13
1.13
1.13
-1.74%
106,099
0.14
Jan 07, 2026
1.14
1.16
1.14
1.15
1.15
+1.77%
372,586
0.48
Jan 06, 2026
1.13
1.16
1.12
1.13
1.13
-0.88%
174,261
0.22
Jan 05, 2026
1.15
1.16
1.01
1.14
1.14
-0.87%
822,200
1.06
Jan 02, 2026
1.18
1.18
1.14
1.15
1.15
-1.71%
238,613
0.31
Dec 31, 2025
1.18
1.19
1.13
1.17
1.17
0.00%
313,971
0.40
Dec 30, 2025
1.17
1.18
1.17
1.17
1.17
-0.85%
72,852
0.09
Dec 29, 2025
1.19
1.19
1.17
1.18
1.18
-0.84%
55,675
0.07
Dec 26, 2025
1.21
1.22
1.19
1.19
1.19
-1.65%
685,012
0.88
Dec 24, 2025
1.20
1.22
1.20
1.21
1.21
+0.83%
324,775
0.42
Dec 23, 2025
1.20
1.21
1.18
1.20
1.20
0.00%
101,421
0.13
Dec 22, 2025
1.20
1.21
1.20
1.20
1.20
0.00%
294,471
0.37
Dec 19, 2025
1.29
1.29
1.16
1.20
1.20
-8.40%
4,862,624
6.71
Dec 18, 2025
1.33
1.34
1.25
1.31
1.31
-1.50%
1,871,827
2.68
Dec 17, 2025
1.35
1.36
1.32
1.33
1.33
-1.48%
592,314
0.86
Dec 16, 2025
1.34
1.36
1.34
1.35
1.35
+0.75%
67,416
0.10
Dec 15, 2025
1.35
1.37
1.34
1.34
1.34
0.00%
577,104
0.84
Dec 12, 2025
1.36
1.36
1.33
1.34
1.34
-0.74%
522,206
0.77
Dec 11, 2025
1.37
1.38
1.35
1.35
1.35
-2.17%
634,929
0.95
Dec 10, 2025
1.37
1.39
1.35
1.38
1.38
0.00%
2,248,662
3.52
Dec 09, 2025
1.38
1.39
1.37
1.38
1.38
-1.43%
778,157
1.24
Dec 08, 2025
1.42
1.46
1.37
1.40
1.40
-0.71%
623,145
1.00
Dec 05, 2025
1.36
1.42
1.36
1.41
1.41
+3.68%
655,426
1.07
Dec 04, 2025
1.37
1.37
1.36
1.36
1.36
0.00%
599,572
0.98
Dec 03, 2025
1.36
1.37
1.35
1.36
1.36
0.00%
656,462
1.07
Dec 02, 2025
1.35
1.38
1.34
1.36
1.36
-0.73%
960,800
1.56
Dec 01, 2025
1.36
1.38
1.35
1.37
1.37
-0.72%
175,299
0.28
Nov 28, 2025
1.35
1.38
1.35
1.38
1.38
+2.22%
142,796
0.22
Nov 26, 2025
1.35
1.36
1.33
1.35
1.35
+0.75%
139,739
0.22
Nov 25, 2025
1.34
1.36
1.32
1.34
1.34
-1.47%
1,945,314
2.91
Nov 24, 2025
1.36
1.39
1.36
1.36
1.36
+0.37%
57,593
0.08
Nov 21, 2025
1.36
1.36
1.35
1.36
1.36
-0.37%
628,345
0.72
Nov 20, 2025
1.37
1.39
1.35
1.36
1.36
0.00%
432,592
0.47
Nov 19, 2025
1.35
1.36
1.35
1.36
1.36
0.00%
930,525
0.96
Nov 18, 2025
1.36
1.37
1.35
1.36
1.36
-0.73%
1,218,824
1.25
Nov 17, 2025
1.38
1.38
1.36
1.37
1.37
+0.74%
194,107
0.19
Nov 14, 2025
1.37
1.40
1.36
1.36
1.36
-1.45%
774,354
0.72
Nov 13, 2025
1.40
1.40
1.34
1.38
1.38
-1.43%
181,786
0.17
Nov 12, 2025
1.37
1.42
1.36
1.40
1.40
+2.19%
1,279,956
1.20
Nov 11, 2025
1.35
1.37
1.35
1.37
1.37
+1.11%
40,740
0.04
Nov 10, 2025
1.36
1.36
1.35
1.36
1.36
-0.37%
151,480
0.14
Nov 07, 2025
1.37
1.38
1.35
1.36
1.36
-0.73%
562,545
0.53
Nov 06, 2025
1.38
1.39
1.36
1.37
1.37
-1.44%
1,139,501
1.10
Nov 05, 2025
1.38
1.39
1.36
1.39
1.39
+0.72%
1,243,842
1.17
Rows: