Smart Share Global Limited (EM)
NASDAQ: EM · Real-Time Price · USD
1.140
+0.010 (0.88%)
Mar 2, 2026, 4:00 PM EST - Market closed
Smart Share Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | 46,532 |
| 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 | - | 50,453 |
| Feb 24, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.87% | 32,558 |
| Feb 23, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 125,459 |
| Feb 20, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | - | 93,249 |
| Feb 19, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -1.71% | 35,465 |
| Feb 18, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 93,882 |
| Feb 17, 2026 | 1.16 | 1.17 | 1.16 | 1.16 | 1.16 | - | 82,614 |
| Feb 13, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.16 | - | 17,950 |
| 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% | 101,412 |
| Feb 10, 2026 | 1.16 | 1.19 | 1.16 | 1.17 | 1.17 | - | 25,056 |
| Feb 9, 2026 | 1.17 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 147,875 |
| Feb 6, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | - | 64,652 |
| Feb 5, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.75% | 95,312 |
| 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% | 74,061 |
| Jan 30, 2026 | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.86% | 72,402 |
| Jan 29, 2026 | 1.16 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 227,979 |
| Jan 28, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | - | 35,011 |
| Jan 27, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 190,773 |
| Jan 26, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 231,405 |
| Jan 23, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.86% | 41,252 |
| Jan 22, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | - | 354,767 |
| Jan 21, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | - | 1,007,208 |
| Jan 20, 2026 | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | 0.87% | 134,804 |
| Jan 16, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | - | 9,998 |
| Jan 15, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 39,701 |
| Jan 14, 2026 | 1.13 | 1.17 | 1.13 | 1.14 | 1.14 | - | 287,341 |
| Jan 13, 2026 | 1.16 | 1.19 | 1.14 | 1.14 | 1.14 | -0.87% | 110,029 |
| Jan 12, 2026 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | - | 42,848 |
| Jan 9, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 1.77% | 93,376 |
| Jan 8, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 106,099 |
| Jan 7, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 1.77% | 372,582 |
| Jan 6, 2026 | 1.13 | 1.16 | 1.12 | 1.13 | 1.13 | -0.88% | 174,261 |
| Jan 5, 2026 | 1.15 | 1.16 | 1.01 | 1.14 | 1.14 | -0.87% | 822,175 |
| Jan 2, 2026 | 1.18 | 1.18 | 1.14 | 1.15 | 1.15 | -1.71% | 238,613 |
| Dec 31, 2025 | 1.18 | 1.19 | 1.13 | 1.17 | 1.17 | - | 313,971 |
| Dec 30, 2025 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | -0.85% | 72,852 |
| Dec 29, 2025 | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | -0.84% | 55,675 |
| Dec 26, 2025 | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -1.65% | 685,012 |
| Dec 24, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 324,775 |
| Dec 23, 2025 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | - | 101,421 |
| Dec 22, 2025 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | - | 294,265 |
| Dec 19, 2025 | 1.29 | 1.29 | 1.16 | 1.20 | 1.20 | -8.40% | 4,862,624 |
| Dec 18, 2025 | 1.33 | 1.34 | 1.25 | 1.31 | 1.31 | -1.50% | 1,871,827 |
| Dec 17, 2025 | 1.35 | 1.36 | 1.32 | 1.33 | 1.33 | -1.48% | 591,313 |