Skip to main content
Smart Share Global Limited (EM)
NASDAQ: EM · Real-Time Price · USD
1.140
+0.030 (2.70%)
At close: Jun 23, 2025, 4:00 PM
1.150
+0.010 (0.88%)
After-hours: Jun 23, 2025, 6:51 PM EDT

Smart Share Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 23, 20251.131.151.111.121.120.90%19,767
Jun 20, 20251.101.151.101.111.11-1.77%73,342
Jun 18, 20251.091.131.091.131.130.89%30,728
Jun 17, 20251.111.131.101.121.120.90%18,374
Jun 16, 20251.101.121.091.111.11-47,447
Jun 13, 20251.091.111.091.111.110.82%10,083
Jun 12, 20251.081.111.081.101.101.94%4,974
Jun 11, 20251.091.121.081.081.08-1.82%94,118
Jun 10, 20251.081.111.081.101.101.85%139,640
Jun 9, 20251.081.121.081.081.08-0.92%224,309
Jun 6, 20251.061.101.061.091.090.93%80,647
Jun 5, 20251.061.091.061.081.080.47%21,555
Jun 4, 20251.081.091.061.081.08-0.92%54,473
Jun 3, 20251.081.091.071.091.090.46%35,872
Jun 2, 20251.081.091.081.081.08-0.46%15,186
May 30, 20251.081.111.081.091.090.46%68,172
May 29, 20251.071.111.071.081.080.28%70,130
May 28, 20251.081.081.081.081.080.19%5,280
May 27, 20251.081.091.081.081.08-0.46%13,966
May 23, 20251.081.091.081.081.08-9,870
May 22, 20251.071.101.071.081.080.93%76,462
May 21, 20251.081.101.071.071.07-0.93%63,154
May 20, 20251.101.121.081.081.08-52,967
May 19, 20251.101.101.081.081.08-2.70%18,406
May 16, 20251.081.111.081.111.112.30%21,038
May 15, 20251.111.111.081.091.09-2.25%4,605
May 14, 20251.081.121.081.111.111.83%107,031
May 13, 20251.121.121.081.091.09-2.68%11,371
May 12, 20251.091.121.091.121.121.82%10,564
May 9, 20251.071.101.071.101.101.85%4,747
May 8, 20251.091.111.071.081.08-1.82%8,834
May 7, 20251.061.111.061.101.10-0.90%51,312
May 6, 20251.091.111.051.111.114.72%111,801
May 5, 20251.051.101.051.061.06-1.85%157,877
May 2, 20251.081.091.071.081.08-20,849
May 1, 20251.071.081.061.081.08-2,524
Apr 30, 20251.051.081.051.081.081.89%81,828
Apr 29, 20251.041.061.041.061.06-18,261
Apr 28, 20251.041.061.031.061.061.92%21,008
Apr 25, 20251.051.051.041.041.04-0.95%29,442
Apr 24, 20251.041.071.031.051.05-92,818
Apr 23, 20251.041.061.041.051.05-71,689
Apr 22, 20251.051.081.051.051.05-0.47%118,315
Apr 21, 20251.071.081.051.061.06-1.40%54,737
Apr 17, 20251.101.101.071.071.07-3.60%65,267
Apr 16, 20251.091.111.091.111.112.78%11,130
Apr 15, 20251.091.131.081.081.08-1.82%10,235
Apr 14, 20251.051.101.041.101.104.27%171,086
Apr 11, 20251.041.061.021.061.062.43%205,446
Apr 10, 20251.041.051.031.031.03-1.90%21,561