Get the Stockscreener App
1.17
0.85%
-0.01
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 February 12, 2026, is $1.17.
- 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 175.23% to $1.17 now.
- The 52-week high stock price for EM is $1.46, representing a 24.79% increase from the current share price, occurred on December 08, 2025.
- The 52-week low stock price for EM is $1.0068, indicating a -13.95% decrease from the current share price, occurred on January 05, 2026.
- The closing price of Smart Share Global Ltd Adr (EM) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Feb 12, 2026 | $1.17 | $1.15 | $0.016 | 80,394.0 | -0.85% |
| Feb 11, 2026 | $1.18 | $1.15 | $0.03 | 101,416.0 | +0.85% |
| Feb 10, 2026 | $1.19 | $1.16 | $0.025 | 25,056.0 | +0.00% |
| Feb 09, 2026 | $1.17 | $1.15 | $0.0222 | 147,850.0 | +0.86% |
| Feb 06, 2026 | $1.17 | $1.15 | $0.0229 | 64,652.0 | +0.00% |
| Feb 05, 2026 | $1.16 | $1.14 | $0.02 | 95,312.0 | +1.75% |
| Feb 04, 2026 | $1.16 | $1.13 | $0.03 | 399,432.0 | -0.87% |
| Feb 03, 2026 | $1.17 | $1.14 | $0.0255 | 189,196.0 | -1.71% |
| Feb 02, 2026 | $1.18 | $1.16 | $0.025 | 74,061.0 | +1.74% |
| Jan 30, 2026 | $1.17 | $1.15 | $0.02 | 72,402.0 | -0.86% |
| Jan 29, 2026 | $1.18 | $1.16 | $0.02 | 227,983.0 | -0.85% |
| Jan 28, 2026 | $1.18 | $1.17 | $0.01 | 35,015.0 | +0.00% |
| Jan 27, 2026 | $1.17 | $1.15 | $0.02 | 190,773.0 | +0.86% |
| Jan 26, 2026 | $1.17 | $1.15 | $0.02 | 231,405.0 | +0.87% |
| Jan 23, 2026 | $1.16 | $1.15 | $0.01 | 41,252.0 | -0.86% |
| Jan 22, 2026 | $1.17 | $1.15 | $0.02 | 354,767.0 | +0.00% |
| Jan 21, 2026 | $1.17 | $1.15 | $0.02 | 1,007,208.0 | +0.00% |
| Jan 20, 2026 | $1.16 | $1.13 | $0.03 | 134,804.0 | +0.87% |
| Jan 16, 2026 | $1.16 | $1.15 | $0.005 | 9,998.0 | +0.00% |
| Jan 15, 2026 | $1.16 | $1.14 | $0.0197 | 39,701.0 | +0.88% |
| Jan 14, 2026 | $1.17 | $1.13 | $0.035 | 287,341.0 | +0.00% |
| Jan 13, 2026 | $1.19 | $1.14 | $0.045 | 110,030.0 | -0.87% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $1.19 | $1.13 | $0.055 | 1,177,369.0 | +1.74% |
| Jan, 2026 | $1.19 | $1.01 | $0.1782 | 4,582,638.0 | -1.71% |
Smart Share Global Ltd Adr Stock (EM) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $1.46 | $1.16 | $0.30 | 17,338,013.0 | -15.22% |
| Nov, 2025 | $1.42 | $1.32 | $0.10 | 13,223,880.0 | +0.73% |
| Oct, 2025 | $1.41 | $1.28 | $0.13 | 18,684,803.0 | +1.48% |
| Sep, 2025 | $1.39 | $1.30 | $0.09 | 7,531,810.0 | +2.27% |
| Aug, 2025 | $1.45 | $1.13 | $0.32 | 38,855,926.0 | +14.78% |
| Jul, 2025 | $1.17 | $1.10 | $0.0698 | 2,442,511.0 | +0.88% |
| 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% |
6.44%
3.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):