Smart Share Global Ltd - ADR (EM) Stock Price

1.38 ▲ +0.03 (+2.22%)
Open: 1.35 Vol: 142.8K Day's range: 1.35 - 1.38 Nov 28, 16:00 EST
IEX quote, 15 minutes delayed during trading hours. Login or Signup to see real-time data
Free Stock Screener
Loading chart ...
EM Technical Analysis
5 mins 30 mins Hourly Daily Weekly
BUY BUY BUY BUY BUY
  5 mins 30 mins Hourly Daily Weekly
MA5 1.35▲ 1.35▲ 1.35▲ 1.36▲ 1.36▲
MA10 1.35▲ 1.35▲ 1.34▲ 1.36▲ 1.35▲
MA20 1.34▲ 1.35▲ 1.35▲ 1.37▲ 1.30▲
MA50 1.35▲ 1.36▲ 1.36▲ 1.35▲ 1.16▲
MA100 1.36▲ 1.36▲ 1.36▲ 1.29▲ 0.94▲
MA200 1.37▲ 1.34▲ 1.34▲ 1.20▲ 0.97▲
  5 mins 30 mins Hourly Daily Weekly
MACD 0.003▲ 0.003▲ 0.002▲ -0.002▼ -0.004▼
RSI 65.760▲ 60.854▲ 57.828▲ 56.861▲ 71.481▲
STOCH 66.667     73.611     62.500     36.161     65.247    
WILL %R 0.000▲ 0.000▲ 0.000▲ -40.000     -23.529▲
CCI 300.233▲ 214.981▲ 137.553▲ 42.795     66.960    
Latest Filters Detected On EM
RSI $EM RSI(14) Crossed Above 50 Set Alert
MA $EM Price Crossed Above MA(26) Set Alert
MA $EM Price Crossed Above MA(13) Set Alert
MA $EM Price Crossed Above MA(7) Set Alert
CDL $EM Marubozu Candlestick Pattern Detected Set Alert
Smart Share Global Ltd - ADR News
Smart Share Global Calls Extraordinary Meeting for Merger Vote
Friday, November 28, 2025 05:57 AM
Smart Share Global ADR ( ($EM) ) has provided an update. On November 28, 2025, Smart Share Global Limited announced it will hold an extraordinary ...
CNBC Daily Open: Tariffs steal spotlight as AI frenzy seems to fade
Sunday, November 16, 2025 11:30 PM
Trump also started to roll back tariffs on some goods after acknowledging that prices, specifically coffee, "were a little bit high." ...
Smart Share Global Limited Enters into Definitive Merger Agreement for Going Private Transaction
Friday, August 01, 2025 09:10 AM
SHANGHAI, Aug. 01, 2025 (GLOBE NEWSWIRE) -- Smart Share Global Limited (Nasdaq: EM) (“Energy Monster” or the “Company”), a consumer tech company providing mobile device charging service, announced ...
EM historical stock data
date open high low close volume
28/11/25 1.35 1.38 1.35 1.38 142,796
26/11/25 1.35 1.36 1.33 1.35 139,734
25/11/25 1.34 1.355 1.32 1.34 1,945,314
24/11/25 1.36 1.39 1.36 1.36 55,247
21/11/25 1.36 1.36 1.35 1.355 628,345
20/11/25 1.37 1.39 1.35 1.36 432,592
19/11/25 1.35 1.36 1.35 1.36 930,420
18/11/25 1.36 1.37 1.3511 1.36 1,218,823
17/11/25 1.38 1.38 1.36 1.37 194,091
14/11/25 1.3677 1.40 1.36 1.36 774,354
Quote Details
52wk Low:0.68
52wk High:1.45
Vol:142.8K
Avg Vol(3m):13.2M
1Y Chng:+97.14%
1M Chng:+6.98%
Add to Watch List
More Information
Index US Composite
Market Cap. 342.36M