Get the Stockscreener App
1.35
0.00%
0.00
After Hours:
1.35
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 September 25, 2025, is $1.35.
- 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 217.57% to $1.35 now.
- The 52-week high stock price for EM is $1.45, representing a 7.41% increase from the current share price, occurred on August 18, 2025.
- The 52-week low stock price for EM is $0.5936, indicating a -56.03% decrease from the current share price, occurred on November 25, 2024.
- The closing price of Smart Share Global Ltd Adr (EM) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Sep 25, 2025 | $1.35 | $1.32 | $0.03 | 87,391.0 | +0.00% |
| Sep 24, 2025 | $1.35 | $1.31 | $0.04 | 115,739.0 | +3.05% |
| Sep 23, 2025 | $1.35 | $1.30 | $0.05 | 1,570,224.0 | -3.68% |
| Sep 22, 2025 | $1.36 | $1.34 | $0.02 | 276,677.0 | +0.74% |
| Sep 19, 2025 | $1.36 | $1.34 | $0.02 | 166,167.0 | -0.74% |
| Sep 18, 2025 | $1.36 | $1.34 | $0.02 | 148,010.0 | +0.74% |
| Sep 17, 2025 | $1.35 | $1.32 | $0.03 | 215,442.0 | -0.74% |
| Sep 16, 2025 | $1.36 | $1.33 | $0.025 | 87,084.0 | +0.74% |
| Sep 15, 2025 | $1.37 | $1.35 | $0.02 | 30,524.0 | -0.74% |
| Sep 12, 2025 | $1.37 | $1.35 | $0.022 | 199,503.0 | +0.00% |
| Sep 11, 2025 | $1.36 | $1.34 | $0.02 | 290,616.0 | +0.00% |
| Sep 10, 2025 | $1.36 | $1.34 | $0.015 | 198,475.0 | -0.73% |
| Sep 09, 2025 | $1.37 | $1.35 | $0.02 | 117,051.0 | +1.48% |
| Sep 08, 2025 | $1.36 | $1.34 | $0.0199 | 104,622.0 | +0.00% |
| Sep 05, 2025 | $1.38 | $1.34 | $0.04 | 340,844.0 | -2.17% |
| Sep 04, 2025 | $1.39 | $1.32 | $0.07 | 972,624.0 | +4.55% |
| Sep 03, 2025 | $1.33 | $1.30 | $0.025 | 1,043,985.0 | +0.00% |
| Sep 02, 2025 | $1.32 | $1.30 | $0.015 | 881,855.0 | +0.00% |
| Aug 29, 2025 | $1.32 | $1.29 | $0.03 | 711,968.0 | +2.33% |
| Aug 28, 2025 | $1.30 | $1.28 | $0.02 | 492,805.0 | +0.00% |
| Aug 27, 2025 | $1.30 | $1.25 | $0.05 | 3,709,925.0 | +1.57% |
| Aug 26, 2025 | $1.30 | $1.25 | $0.05 | 5,066,555.0 | -0.78% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $1.39 | $1.30 | $0.09 | 6,934,224.0 | +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% |
Smart Share Global Ltd Adr Stock (EM) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.70 | $0.46 | $0.24 | 1,130,400.0 | -21.10% |
| Nov, 2023 | $0.785 | $0.60 | $0.185 | 655,732.0 | -6.62% |
| Oct, 2023 | $0.83 | $0.6113 | $0.2187 | 241,444.0 | -10.01% |
| Sep, 2023 | $0.94 | $0.75 | $0.19 | 327,002.0 | -14.23% |
| Aug, 2023 | $1.00 | $0.85 | $0.15 | 514,393.0 | -11.01% |
| Jul, 2023 | $1.02 | $0.8706 | $0.1493 | 707,057.0 | +1.54% |
| Jun, 2023 | $1.06 | $0.75 | $0.31 | 1,104,652.0 | +19.06% |
| May, 2023 | $1.07 | $0.74 | $0.3308 | 864,293.0 | -20.50% |
| Apr, 2023 | $1.14 | $0.9749 | $0.1652 | 755,613.0 | -7.21% |
| Mar, 2023 | $1.47 | $1.00 | $0.47 | 1,890,191.0 | -5.13% |
| Feb, 2023 | $1.46 | $1.10 | $0.36 | 1,562,429.0 | -1.37% |
| Jan, 2023 | $1.51 | $1.14 | $0.37 | 2,805,890.0 | +4.05% |
0.25%
1.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):