Get the Stockscreener App
1.17
0.00%
0.00
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 December 31, 2025, 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 $0.68, indicating a -41.88% decrease from the current share price, occurred on January 03, 2025.
- 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 |
|---|---|---|---|---|---|
| Dec 31, 2025 | $1.19 | $1.13 | $0.06 | 313,971.0 | +0.00% |
| Dec 30, 2025 | $1.18 | $1.17 | $0.01 | 72,852.0 | -0.85% |
| Dec 29, 2025 | $1.19 | $1.17 | $0.02 | 55,425.0 | -0.84% |
| Dec 26, 2025 | $1.22 | $1.19 | $0.0255 | 685,012.0 | -1.65% |
| Dec 24, 2025 | $1.22 | $1.20 | $0.0222 | 324,775.0 | +0.83% |
| Dec 23, 2025 | $1.21 | $1.18 | $0.025 | 101,421.0 | +0.00% |
| Dec 22, 2025 | $1.21 | $1.20 | $0.0145 | 294,265.0 | +0.00% |
| Dec 19, 2025 | $1.29 | $1.16 | $0.13 | 4,862,624.0 | -8.40% |
| Dec 18, 2025 | $1.33 | $1.25 | $0.085 | 1,871,822.0 | -1.50% |
| Dec 17, 2025 | $1.36 | $1.32 | $0.0389 | 591,313.0 | -1.48% |
| Dec 16, 2025 | $1.35 | $1.34 | $0.015 | 67,396.0 | +0.75% |
| Dec 15, 2025 | $1.37 | $1.34 | $0.0255 | 577,084.0 | +0.00% |
| Dec 12, 2025 | $1.36 | $1.33 | $0.03 | 522,206.0 | -0.74% |
| Dec 11, 2025 | $1.38 | $1.35 | $0.03 | 634,929.0 | -2.17% |
| Dec 10, 2025 | $1.39 | $1.35 | $0.04 | 2,248,660.0 | +0.00% |
| Dec 09, 2025 | $1.39 | $1.37 | $0.02 | 778,156.0 | -1.43% |
| Dec 08, 2025 | $1.46 | $1.37 | $0.09 | 623,145.0 | -0.71% |
| Dec 05, 2025 | $1.42 | $1.36 | $0.055 | 655,426.0 | +3.30% |
| Dec 04, 2025 | $1.37 | $1.36 | $0.01 | 581,105.0 | +0.37% |
| Dec 03, 2025 | $1.37 | $1.35 | $0.02 | 656,462.0 | +0.00% |
| Dec 02, 2025 | $1.38 | $1.34 | $0.04 | 958,710.0 | -0.73% |
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 |
|---|
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% |
0.02%
1.79%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):