Smart Share Global Limited (EM)
NASDAQ: EM · Real-Time Price · USD
1.140
0.00 (0.00%)
At close: Apr 10, 2026, 4:00 PM EDT
1.135
-0.005 (-0.44%)
After-hours: Apr 10, 2026, 4:10 PM EDT
Smart Share Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 40,940 |
| Apr 9, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 3,852 |
| Apr 8, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | 6,575 |
| Apr 7, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -0.88% | 7,644 |
| Apr 6, 2026 | 1.11 | 1.14 | 1.11 | 1.14 | 1.14 | 0.88% | 18,346 |
| Apr 2, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 63,377 |
| Apr 1, 2026 | 1.13 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 16,684 |
| Mar 31, 2026 | 1.13 | 1.13 | 1.12 | 1.13 | 1.13 | - | 38,013 |
| Mar 30, 2026 | 1.10 | 1.13 | 1.10 | 1.13 | 1.13 | 0.89% | 19,865 |
| Mar 27, 2026 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 0.90% | 23,302 |
| Mar 26, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 9,719 |
| Mar 25, 2026 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | - | 42,281 |
| Mar 24, 2026 | 1.11 | 1.14 | 1.11 | 1.12 | 1.12 | 0.90% | 118,441 |
| Mar 23, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 57,202 |
| Mar 20, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 120,730 |
| Mar 19, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 162,421 |
| Mar 18, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | - | 48,896 |
| Mar 17, 2026 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 78,800 |
| Mar 16, 2026 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 28,803 |
| Mar 13, 2026 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | 0.88% | 9,024 |
| Mar 12, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | - | 31,124 |
| Mar 11, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 2,637 |
| Mar 10, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | 0.88% | 20,978 |
| Mar 9, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | - | 10,872 |
| Mar 6, 2026 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | - | 27,295 |
| Mar 5, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | - | 45,333 |
| Mar 4, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | - | 20,703 |
| Mar 3, 2026 | 1.13 | 1.14 | 1.13 | 1.13 | 1.13 | - | 144,419 |
| Mar 2, 2026 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | - | 13,594 |
| Feb 27, 2026 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | - | 46,542 |
| Feb 26, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | -0.88% | 54,240 |
| Feb 25, 2026 | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | - | 50,454 |
| Feb 24, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 33,934 |
| Feb 23, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 125,470 |
| Feb 20, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | - | 111,093 |
| Feb 19, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -1.71% | 35,466 |
| Feb 18, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 93,892 |
| Feb 17, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | - | 82,639 |
| Feb 13, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | - | 18,450 |
| Feb 12, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -1.69% | 93,266 |
| Feb 11, 2026 | 1.16 | 1.18 | 1.15 | 1.18 | 1.18 | 0.85% | 101,416 |
| Feb 10, 2026 | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | - | 32,060 |
| Feb 9, 2026 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 147,894 |
| Feb 6, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | - | 64,828 |
| Feb 5, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.75% | 95,316 |
| Feb 4, 2026 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 399,432 |
| Feb 3, 2026 | 1.16 | 1.17 | 1.14 | 1.15 | 1.15 | -1.71% | 189,196 |
| Feb 2, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 1.74% | 74,065 |
| Jan 30, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 72,411 |
| Jan 29, 2026 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 227,983 |