Smart Share Global Limited (EM)
NASDAQ: EM · Real-Time Price · USD
1.160
+0.010 (0.87%)
Jan 20, 2026, 4:00 PM EST - Market closed
Smart Share Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | 0.87% | 134,804 |
| Jan 16, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | - | 9,998 |
| Jan 15, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 39,701 |
| Jan 14, 2026 | 1.13 | 1.17 | 1.13 | 1.14 | 1.14 | - | 287,341 |
| Jan 13, 2026 | 1.16 | 1.19 | 1.14 | 1.14 | 1.14 | -0.87% | 110,029 |
| Jan 12, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | - | 42,848 |
| Jan 9, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 1.77% | 93,376 |
| Jan 8, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 106,099 |
| Jan 7, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 1.77% | 372,582 |
| Jan 6, 2026 | 1.13 | 1.16 | 1.12 | 1.13 | 1.13 | -0.88% | 174,261 |
| Jan 5, 2026 | 1.15 | 1.16 | 1.01 | 1.14 | 1.14 | -0.87% | 822,175 |
| Jan 2, 2026 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -1.71% | 238,613 |
| Dec 31, 2025 | 1.18 | 1.19 | 1.13 | 1.17 | 1.17 | - | 313,971 |
| Dec 30, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 72,852 |
| Dec 29, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 55,675 |
| Dec 26, 2025 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -1.65% | 685,012 |
| Dec 24, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 324,775 |
| Dec 23, 2025 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | - | 101,421 |
| Dec 22, 2025 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | - | 294,265 |
| Dec 19, 2025 | 1.29 | 1.29 | 1.16 | 1.20 | 1.20 | -8.40% | 4,862,624 |
| Dec 18, 2025 | 1.33 | 1.34 | 1.25 | 1.31 | 1.31 | -1.50% | 1,871,827 |
| Dec 17, 2025 | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | -1.48% | 591,313 |
| Dec 16, 2025 | 1.34 | 1.36 | 1.34 | 1.35 | 1.35 | 0.75% | 67,396 |
| Dec 15, 2025 | 1.35 | 1.37 | 1.34 | 1.34 | 1.34 | - | 577,084 |
| Dec 12, 2025 | 1.36 | 1.36 | 1.33 | 1.34 | 1.34 | -0.74% | 522,206 |
| Dec 11, 2025 | 1.37 | 1.38 | 1.35 | 1.35 | 1.35 | -2.17% | 634,929 |
| Dec 10, 2025 | 1.37 | 1.39 | 1.35 | 1.38 | 1.38 | - | 2,248,662 |
| Dec 9, 2025 | 1.38 | 1.39 | 1.37 | 1.38 | 1.38 | -1.43% | 778,157 |
| Dec 8, 2025 | 1.42 | 1.46 | 1.37 | 1.40 | 1.40 | -0.71% | 623,145 |
| Dec 5, 2025 | 1.36 | 1.42 | 1.36 | 1.41 | 1.41 | 3.68% | 655,426 |
| Dec 4, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | - | 599,572 |
| Dec 3, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | - | 656,462 |
| Dec 2, 2025 | 1.35 | 1.38 | 1.34 | 1.36 | 1.36 | -0.73% | 958,710 |
| Dec 1, 2025 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | -0.72% | 175,225 |
| Nov 28, 2025 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 2.22% | 142,546 |
| Nov 26, 2025 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | 0.75% | 139,734 |
| Nov 25, 2025 | 1.34 | 1.36 | 1.32 | 1.34 | 1.34 | -1.47% | 1,945,314 |
| Nov 24, 2025 | 1.36 | 1.39 | 1.36 | 1.36 | 1.36 | 0.37% | 55,247 |
| Nov 21, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | -0.37% | 628,345 |
| Nov 20, 2025 | 1.37 | 1.39 | 1.35 | 1.36 | 1.36 | - | 432,591 |
| Nov 19, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | - | 930,525 |
| Nov 18, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 1,218,824 |
| Nov 17, 2025 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | 0.74% | 194,107 |
| Nov 14, 2025 | 1.37 | 1.40 | 1.36 | 1.36 | 1.36 | -1.45% | 774,354 |
| Nov 13, 2025 | 1.40 | 1.40 | 1.34 | 1.38 | 1.38 | -1.43% | 181,786 |
| Nov 12, 2025 | 1.37 | 1.42 | 1.36 | 1.40 | 1.40 | 2.19% | 1,279,956 |
| Nov 11, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.11% | 40,740 |
| Nov 10, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | -0.37% | 151,480 |
| Nov 7, 2025 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 562,545 |
| Nov 6, 2025 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -1.44% | 1,139,501 |