Smart Share Global Limited (EM)
NASDAQ: EM · Real-Time Price · USD
1.125
-0.005 (-0.44%)
Mar 31, 2025, 2:14 PM EDT - Market open
Smart Share Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.13 | 1.13 | 1.12 | 1.13 | - | -0.44% | 73,348 |
| Mar 28, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | 95,699 |
| Mar 27, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | - | 110,342 |
| Mar 26, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | - | 113,665 |
| Mar 25, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -0.88% | 172,954 |
| Mar 24, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | 66,810 |
| Mar 21, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | - | 122,424 |
| Mar 20, 2025 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | - | 105,745 |
| Mar 19, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | - | 158,118 |
| Mar 18, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 251,078 |
| Mar 17, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | 123,130 |
| Mar 14, 2025 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | - | 275,199 |
| Mar 13, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -0.88% | 210,480 |
| Mar 12, 2025 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 124,654 |
| Mar 11, 2025 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 466,934 |
| Mar 10, 2025 | 1.11 | 1.15 | 1.11 | 1.13 | 1.13 | - | 180,355 |
| Mar 7, 2025 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | - | 264,530 |
| Mar 6, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 330,499 |
| Mar 5, 2025 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 644,883 |
| Mar 4, 2025 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | - | 430,205 |
| Mar 3, 2025 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | - | 399,942 |
| Feb 28, 2025 | 1.12 | 1.14 | 1.10 | 1.13 | 1.13 | - | 230,516 |
| Feb 27, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | -0.88% | 140,577 |
| Feb 26, 2025 | 1.14 | 1.14 | 1.12 | 1.14 | 1.14 | 0.88% | 265,013 |
| Feb 25, 2025 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | - | 186,450 |
| Feb 24, 2025 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | -0.88% | 420,583 |
| Feb 21, 2025 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | - | 313,297 |
| Feb 20, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | - | 460,935 |
| Feb 19, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 1.14 | -0.87% | 455,412 |
| Feb 18, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | - | 408,346 |
| Feb 14, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 413,029 |
| Feb 13, 2025 | 1.15 | 1.16 | 1.12 | 1.15 | 1.15 | - | 669,958 |
| Feb 12, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 331,699 |
| Feb 11, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 626,493 |
| Feb 10, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 634,669 |
| Feb 7, 2025 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 257,210 |
| Feb 6, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 288,772 |
| Feb 5, 2025 | 1.16 | 1.16 | 1.14 | 1.16 | 1.16 | - | 224,268 |
| Feb 4, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 1.16 | 0.87% | 116,239 |
| Feb 3, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | - | 548,816 |
| Jan 31, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.86% | 410,525 |
| Jan 30, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 233,177 |
| Jan 29, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 1.15 | 0.88% | 255,874 |
| Jan 28, 2025 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | - | 418,507 |
| Jan 27, 2025 | 1.14 | 1.15 | 1.11 | 1.14 | 1.14 | - | 724,860 |
| Jan 24, 2025 | 1.16 | 1.16 | 1.12 | 1.14 | 1.14 | -0.87% | 245,276 |
| Jan 23, 2025 | 1.14 | 1.17 | 1.11 | 1.15 | 1.15 | 1.77% | 542,627 |
| Jan 22, 2025 | 1.11 | 1.13 | 1.09 | 1.13 | 1.13 | 1.80% | 696,228 |
| Jan 21, 2025 | 1.04 | 1.12 | 1.04 | 1.11 | 1.11 | 3.74% | 986,838 |
| Jan 17, 2025 | 1.03 | 1.07 | 1.02 | 1.07 | 1.07 | 4.90% | 776,191 |