Smart Share Global Limited (EM)

NASDAQ: EM · Real-Time Price · USD

0.718

+0.002 (0.28%)

At close: Dec 20, 2024, 4:00 PM

0.691

-0.027 (-3.73%)

After-hours: Dec 20, 2024, 4:29 PM EST

Smart Share Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	0.69	0.76	0.69	0.72	0.72	0.28%	47,491
Dec 19, 2024	0.73	0.78	0.72	0.72	0.72	-5.79%	155,519
Dec 18, 2024	0.78	0.78	0.73	0.76	0.76	-1.22%	130,073
Dec 17, 2024	0.77	0.78	0.73	0.77	0.77	0.54%	45,931
Dec 16, 2024	0.76	0.78	0.76	0.77	0.77	0.68%	99,211
Dec 13, 2024	0.72	0.77	0.72	0.76	0.76	8.59%	122,661
Dec 12, 2024	0.73	0.74	0.70	0.70	0.70	-4.88%	13,200
Dec 11, 2024	0.73	0.74	0.72	0.74	0.74	0.77%	6,300
Dec 10, 2024	0.74	0.75	0.73	0.73	0.73	-3.91%	78,523
Dec 9, 2024	0.75	0.83	0.75	0.76	0.76	1.33%	190,200
Dec 6, 2024	0.74	0.75	0.74	0.75	0.75	3.85%	11,700
Dec 5, 2024	0.71	0.76	0.71	0.72	0.72	-0.41%	69,625
Dec 4, 2024	0.72	0.74	0.71	0.73	0.73	0.57%	21,507
Dec 3, 2024	0.71	0.73	0.71	0.72	0.72	0.15%	27,043
Dec 2, 2024	0.73	0.75	0.72	0.72	0.72	-1.03%	48,979
Nov 29, 2024	0.72	0.73	0.72	0.73	0.73	1.04%	9,433
Nov 27, 2024	0.71	0.74	0.71	0.72	0.72	1.41%	55,113
Nov 26, 2024	0.72	0.73	0.71	0.71	0.71	-	38,338
Nov 25, 2024	0.59	0.73	0.59	0.71	0.71	3.42%	28,615
Nov 22, 2024	0.72	0.73	0.67	0.69	0.69	-4.65%	43,626
Nov 21, 2024	0.72	0.73	0.70	0.72	0.72	0.31%	47,800
Nov 20, 2024	0.72	0.75	0.72	0.72	0.72	1.10%	45,100
Nov 19, 2024	0.72	0.72	0.71	0.71	0.71	-1.38%	29,858
Nov 18, 2024	0.69	0.72	0.69	0.72	0.72	2.84%	10,900
Nov 15, 2024	0.72	0.75	0.70	0.70	0.70	-2.78%	82,436
Nov 14, 2024	0.71	0.72	0.69	0.72	0.72	4.33%	27,816
Nov 13, 2024	0.66	0.71	0.66	0.69	0.69	4.56%	8,762
Nov 12, 2024	0.61	0.67	0.61	0.66	0.66	1.54%	38,052
Nov 11, 2024	0.65	0.67	0.65	0.65	0.65	-2.26%	15,521
Nov 8, 2024	0.65	0.69	0.65	0.67	0.67	-3.64%	35,727
Nov 7, 2024	0.69	0.71	0.67	0.69	0.69	0.01%	15,200
Nov 6, 2024	0.64	0.72	0.64	0.69	0.69	-	159,182
Nov 5, 2024	0.72	0.72	0.67	0.69	0.69	-2.82%	46,000
Nov 4, 2024	0.72	0.72	0.70	0.71	0.71	-1.39%	56,900
Nov 1, 2024	0.70	0.72	0.70	0.72	0.72	1.41%	11,743
Oct 31, 2024	0.73	0.73	0.71	0.71	0.71	-1.53%	36,845
Oct 30, 2024	0.74	0.74	0.72	0.72	0.72	-3.75%	42,100
Oct 29, 2024	0.73	0.75	0.72	0.75	0.75	-0.12%	117,725
Oct 28, 2024	0.74	0.75	0.72	0.75	0.75	1.75%	143,300
Oct 25, 2024	0.73	0.74	0.69	0.74	0.74	0.33%	79,472
Oct 24, 2024	0.72	0.75	0.72	0.73	0.73	2.87%	80,400
Oct 23, 2024	0.73	0.75	0.67	0.71	0.71	-2.16%	32,627
Oct 22, 2024	0.71	0.74	0.71	0.73	0.73	2.63%	15,000
Oct 21, 2024	0.74	0.74	0.69	0.71	0.71	-4.27%	45,100
Oct 18, 2024	0.76	0.76	0.74	0.74	0.74	3.19%	29,315
Oct 17, 2024	0.68	0.72	0.67	0.72	0.72	-	24,730
Oct 16, 2024	0.69	0.72	0.69	0.72	0.72	0.29%	29,300
Oct 15, 2024	0.75	0.75	0.69	0.72	0.72	-5.54%	66,800
Oct 14, 2024	0.73	0.81	0.73	0.76	0.76	0.13%	44,637
Oct 11, 2024	0.74	0.76	0.70	0.76	0.76	2.57%	55,412
Oct 10, 2024	0.74	0.75	0.71	0.74	0.74	-0.54%	25,746
Oct 9, 2024	0.72	0.76	0.71	0.74	0.74	-1.26%	51,026
Oct 8, 2024	0.70	0.76	0.70	0.75	0.75	-1.52%	69,799
Oct 7, 2024	0.79	0.79	0.73	0.77	0.77	-0.70%	138,139
Oct 4, 2024	0.80	0.82	0.75	0.77	0.77	-3.69%	140,621
Oct 3, 2024	0.83	0.86	0.77	0.80	0.80	-3.73%	142,926
Oct 2, 2024	0.87	0.89	0.78	0.83	0.83	9.34%	838,200
Oct 1, 2024	0.71	0.76	0.71	0.76	0.76	7.12%	122,334
Sep 30, 2024	0.74	0.77	0.70	0.71	0.71	2.83%	222,780
Sep 27, 2024	0.68	0.74	0.65	0.69	0.69	-4.17%	154,929
Sep 26, 2024	0.61	0.80	0.60	0.72	0.72	31.29%	733,200
Sep 25, 2024	0.55	0.58	0.52	0.55	0.55	-0.33%	277,000
Sep 24, 2024	0.55	0.60	0.51	0.55	0.55	7.65%	273,107
Sep 23, 2024	0.52	0.56	0.50	0.51	0.51	-3.20%	130,279
Sep 20, 2024	0.51	0.54	0.51	0.53	0.53	0.90%	52,342
Sep 19, 2024	0.50	0.54	0.50	0.52	0.52	4.22%	76,100
Sep 18, 2024	0.50	0.55	0.50	0.50	0.50	-2.71%	26,305
Sep 17, 2024	0.50	0.55	0.50	0.52	0.52	2.58%	46,004
Sep 16, 2024	0.51	0.52	0.50	0.50	0.50	-4.19%	69,131
Sep 13, 2024	0.51	0.53	0.51	0.53	0.53	-1.35%	37,414
Sep 12, 2024	0.53	0.60	0.51	0.53	0.53	-4.81%	44,200
Sep 11, 2024	0.51	0.57	0.51	0.56	0.56	-1.93%	85,800
Sep 10, 2024	0.50	0.60	0.50	0.57	0.57	2.92%	36,400
Sep 9, 2024	0.59	0.62	0.52	0.55	0.55	-6.10%	222,101
Sep 6, 2024	0.61	0.62	0.59	0.59	0.59	-4.84%	3,805
Sep 5, 2024	0.61	0.63	0.61	0.62	0.62	1.64%	5,100
Sep 4, 2024	0.61	0.63	0.60	0.61	0.61	-1.61%	21,732
Sep 3, 2024	0.61	0.62	0.61	0.62	0.62	-0.16%	11,500
Aug 30, 2024	0.63	0.63	0.60	0.62	0.62	-0.08%	13,407
Aug 29, 2024	0.63	0.64	0.61	0.62	0.62	-1.83%	23,519
Aug 28, 2024	0.68	0.68	0.60	0.63	0.63	-6.25%	82,000
Aug 27, 2024	0.69	0.70	0.66	0.68	0.68	-2.06%	25,627
Aug 26, 2024	0.70	0.74	0.68	0.69	0.69	-6.51%	27,600
Aug 23, 2024	0.71	0.75	0.71	0.74	0.74	4.91%	95,500
Aug 22, 2024	0.70	0.73	0.68	0.70	0.70	-1.61%	35,835
Aug 21, 2024	0.71	0.73	0.70	0.71	0.71	-1.64%	31,430
Aug 20, 2024	0.71	0.73	0.70	0.73	0.73	2.60%	29,051
Aug 19, 2024	0.73	0.73	0.69	0.71	0.71	-3.01%	35,321
Aug 16, 2024	0.71	0.73	0.70	0.73	0.73	0.69%	67,823
Aug 15, 2024	0.73	0.73	0.72	0.73	0.73	2.11%	8,924
Aug 14, 2024	0.72	0.81	0.68	0.71	0.71	-2.55%	8,307
Aug 13, 2024	0.76	0.76	0.73	0.73	0.73	-0.33%	2,400
Aug 12, 2024	0.73	0.80	0.72	0.73	0.73	3.60%	51,195
Aug 9, 2024	0.69	0.74	0.69	0.71	0.71	1.74%	7,200
Aug 8, 2024	0.70	0.70	0.69	0.69	0.69	-2.60%	16,766
Aug 7, 2024	0.72	0.80	0.71	0.71	0.71	3.08%	19,700
Aug 6, 2024	0.72	0.74	0.68	0.69	0.69	-7.29%	62,600
Aug 5, 2024	0.77	0.77	0.68	0.75	0.75	4.05%	33,049
Aug 2, 2024	0.72	0.74	0.68	0.72	0.72	0.14%	28,018
Aug 1, 2024	0.75	0.75	0.71	0.72	0.72	-5.92%	54,323