Smart Share Global Limited (EM)
NASDAQ: EM · Real-Time Price · USD
1.360
+0.010 (0.74%)
At close: Sep 9, 2025, 4:00 PM
1.370
+0.010 (0.73%)
After-hours: Sep 9, 2025, 7:46 PM EDT
Smart Share Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | 117,051 |
| Sep 8, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | - | 104,693 |
| Sep 5, 2025 | 1.37 | 1.38 | 1.34 | 1.35 | 1.35 | -2.17% | 340,952 |
| Sep 4, 2025 | 1.32 | 1.39 | 1.32 | 1.38 | 1.38 | 4.55% | 976,837 |
| Sep 3, 2025 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | - | 1,043,985 |
| Sep 2, 2025 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | - | 881,856 |
| Aug 29, 2025 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 2.33% | 716,148 |
| Aug 28, 2025 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | - | 492,815 |
| Aug 27, 2025 | 1.27 | 1.30 | 1.25 | 1.29 | 1.29 | 1.57% | 3,715,980 |
| Aug 26, 2025 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -0.78% | 5,066,770 |
| Aug 25, 2025 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -0.78% | 8,513,940 |
| Aug 22, 2025 | 1.33 | 1.34 | 1.29 | 1.29 | 1.29 | -3.73% | 3,764,095 |
| Aug 21, 2025 | 1.34 | 1.39 | 1.32 | 1.34 | 1.34 | 1.52% | 3,613,874 |
| Aug 20, 2025 | 1.30 | 1.35 | 1.30 | 1.32 | 1.32 | 1.54% | 1,383,549 |
| Aug 19, 2025 | 1.31 | 1.35 | 1.28 | 1.30 | 1.30 | 0.78% | 2,761,525 |
| Aug 18, 2025 | 1.40 | 1.45 | 1.24 | 1.29 | 1.29 | 9.79% | 4,304,910 |
| Aug 15, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.43% | 1,085,038 |
| Aug 14, 2025 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | -0.26% | 13,566 |
| Aug 13, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 0.26% | 46,911 |
| Aug 12, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | -0.85% | 34,086 |
| Aug 11, 2025 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | - | 140,384 |
| Aug 8, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 0.43% | 35,420 |
| Aug 7, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -0.42% | 2,998,720 |
| Aug 6, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 49,935 |
| Aug 5, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 52,964 |
| Aug 4, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 1.72% | 275,161 |
| Aug 1, 2025 | 1.15 | 1.17 | 1.13 | 1.16 | 1.16 | 0.87% | 267,200 |
| Jul 31, 2025 | 1.14 | 1.17 | 1.13 | 1.15 | 1.15 | - | 156,373 |
| Jul 30, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -1.29% | 101,210 |
| Jul 29, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.30% | 46,317 |
| Jul 28, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | - | 62,311 |
| Jul 25, 2025 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | - | 87,465 |
| Jul 24, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 54,343 |
| Jul 23, 2025 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | - | 184,323 |
| Jul 22, 2025 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | - | 171,167 |
| Jul 21, 2025 | 1.13 | 1.15 | 1.10 | 1.14 | 1.14 | - | 327,505 |
| Jul 18, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 64,847 |
| Jul 17, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.18% | 81,119 |
| Jul 16, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 0.71% | 23,945 |
| Jul 15, 2025 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 62,284 |
| Jul 14, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | - | 10,414 |
| Jul 11, 2025 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 210,538 |
| Jul 10, 2025 | 1.12 | 1.16 | 1.12 | 1.13 | 1.13 | -0.88% | 298,001 |
| Jul 9, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 9,774 |
| Jul 8, 2025 | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | - | 70,670 |
| Jul 7, 2025 | 1.12 | 1.16 | 1.12 | 1.14 | 1.14 | - | 164,533 |
| Jul 3, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | - | 211,354 |
| Jul 2, 2025 | 1.12 | 1.16 | 1.12 | 1.14 | 1.14 | -0.87% | 105,815 |
| Jul 1, 2025 | 1.14 | 1.17 | 1.13 | 1.15 | 1.15 | 0.88% | 121,895 |
| Jun 30, 2025 | 1.14 | 1.17 | 1.14 | 1.14 | 1.14 | - | 202,484 |