Education
About Us
Working with TipRanks
Follow Us
Smart Share Global ADR (EM)
NASDAQ:EM
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 22, 2026
1.15
1.17
1.15
1.16
1.16
0.00%
354,767
0.57
Jan 21, 2026
1.15
1.17
1.15
1.16
1.16
0.00%
1,007,256
1.65
Jan 20, 2026
1.14
1.16
1.13
1.16
1.16
+0.87%
134,804
0.22
Jan 19, 2026
1.15
1.16
1.15
1.15
1.15
0.00%
0
0.00
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
Rows: