Smart Share Global Limited (EM)
NASDAQ: EM · Real-Time Price · USD
1.330
-0.010 (-0.75%)
At close: Oct 10, 2025, 4:00 PM EDT
1.320
-0.010 (-0.75%)
After-hours: Oct 10, 2025, 5:52 PM EDT
Smart Share Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 336,323 |
| Oct 9, 2025 | 1.34 | 1.34 | 1.31 | 1.34 | 1.34 | - | 279,286 |
| Oct 8, 2025 | 1.36 | 1.36 | 1.29 | 1.34 | 1.34 | - | 8,260,458 |
| Oct 7, 2025 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 202,691 |
| Oct 6, 2025 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | 1.50% | 636,589 |
| Oct 3, 2025 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 595,836 |
| Oct 2, 2025 | 1.33 | 1.34 | 1.31 | 1.34 | 1.34 | - | 523,740 |
| Oct 1, 2025 | 1.36 | 1.36 | 1.32 | 1.34 | 1.34 | -0.74% | 360,072 |
| Sep 30, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | -0.74% | 119,067 |
| Sep 29, 2025 | 1.35 | 1.36 | 1.32 | 1.36 | 1.36 | 0.74% | 448,830 |
| Sep 26, 2025 | 1.34 | 1.35 | 1.32 | 1.35 | 1.35 | - | 117,081 |
| Sep 25, 2025 | 1.35 | 1.35 | 1.32 | 1.35 | 1.35 | - | 87,391 |
| Sep 24, 2025 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 3.05% | 115,990 |
| Sep 23, 2025 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | -3.68% | 1,572,224 |
| Sep 22, 2025 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 276,677 |
| Sep 19, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | -0.74% | 166,167 |
| Sep 18, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 148,010 |
| Sep 17, 2025 | 1.34 | 1.35 | 1.32 | 1.35 | 1.35 | -0.74% | 215,543 |
| Sep 16, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 87,084 |
| Sep 15, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 31,544 |
| Sep 12, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | - | 199,503 |
| Sep 11, 2025 | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | - | 290,622 |
| Sep 10, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | -0.73% | 198,483 |
| Sep 9, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | 117,089 |
| 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 |