Smart Share Global Limited (EM)

NASDAQ: EM · Real-Time Price · USD

0.690

-0.030 (-4.17%)

At close: Nov 5, 2024, 4:00 PM

0.693

+0.003 (0.49%)

After-hours: Nov 5, 2024, 4:56 PM EST

Smart Share Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2024	0.72	0.72	0.67	0.69	0.69	-2.82%	45,813
Nov 4, 2024	0.72	0.72	0.70	0.71	0.71	-1.39%	56,890
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%	42,050
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%	143,265
Oct 25, 2024	0.73	0.74	0.69	0.74	0.74	0.33%	79,044
Oct 24, 2024	0.72	0.75	0.72	0.73	0.73	2.87%	80,373
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%	14,998
Oct 21, 2024	0.74	0.74	0.69	0.71	0.71	-4.27%	45,073
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	-	24,656
Oct 16, 2024	0.69	0.72	0.69	0.72	0.72	0.29%	29,253
Oct 15, 2024	0.75	0.75	0.69	0.72	0.72	-5.54%	66,772
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%	838,189
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%	733,198
Sep 25, 2024	0.55	0.58	0.52	0.55	0.55	-0.33%	276,986
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%	76,081
Sep 18, 2024	0.50	0.55	0.50	0.50	0.50	-2.71%	26,214
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%	44,185
Sep 11, 2024	0.51	0.57	0.51	0.56	0.56	-1.93%	85,775
Sep 10, 2024	0.50	0.60	0.50	0.57	0.57	2.92%	36,381
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%	5,072
Sep 4, 2024	0.61	0.63	0.60	0.61	0.61	-1.61%	21,729
Sep 3, 2024	0.61	0.62	0.61	0.62	0.62	-0.16%	11,499
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%	81,961
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%	27,559
Aug 23, 2024	0.71	0.75	0.71	0.74	0.74	4.91%	95,485
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%	2,366
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%	7,185
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%	19,668
Aug 6, 2024	0.72	0.74	0.68	0.69	0.69	-7.29%	62,550
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
Jul 31, 2024	0.73	0.77	0.73	0.76	0.76	1.33%	1,466
Jul 30, 2024	0.77	0.79	0.71	0.75	0.75	-4.08%	32,241
Jul 29, 2024	0.80	0.80	0.77	0.78	0.78	-4.53%	68,479
Jul 26, 2024	0.83	0.83	0.80	0.82	0.82	0.13%	9,450
Jul 25, 2024	0.78	0.83	0.78	0.82	0.82	2.52%	33,332
Jul 24, 2024	0.79	0.80	0.79	0.80	0.80	-0.88%	20,331
Jul 23, 2024	0.79	0.80	0.78	0.80	0.80	-0.06%	32,375
Jul 22, 2024	0.77	0.84	0.77	0.81	0.81	-0.57%	6,244
Jul 19, 2024	0.81	0.83	0.80	0.81	0.81	-0.12%	22,505
Jul 18, 2024	0.81	0.82	0.81	0.81	0.81	-3.30%	65,149
Jul 17, 2024	0.83	0.86	0.83	0.84	0.84	-0.15%	12,628
Jul 16, 2024	0.86	0.86	0.84	0.84	0.84	-1.81%	17,232
Jul 15, 2024	0.86	0.88	0.85	0.86	0.86	-0.52%	21,735
Jul 12, 2024	0.85	0.88	0.85	0.86	0.86	0.57%	22,446
Jul 11, 2024	0.87	0.90	0.85	0.86	0.86	-0.38%	25,060
Jul 10, 2024	0.88	0.89	0.85	0.86	0.86	-2.45%	46,861
Jul 9, 2024	0.91	0.94	0.85	0.88	0.88	-2.76%	39,596
Jul 8, 2024	0.94	1.00	0.91	0.91	0.91	-3.70%	96,946
Jul 5, 2024	0.90	0.97	0.87	0.94	0.94	1.05%	73,985
Jul 3, 2024	0.98	1.00	0.89	0.93	0.93	12.05%	208,562
Jul 2, 2024	0.80	0.84	0.80	0.83	0.83	1.94%	36,423
Jul 1, 2024	0.82	0.84	0.81	0.81	0.81	-5.17%	73,721
Jun 28, 2024	0.87	0.88	0.83	0.86	0.86	-1.47%	214,149
Jun 27, 2024	0.86	0.90	0.85	0.87	0.87	-0.86%	17,558
Jun 26, 2024	0.84	0.92	0.83	0.88	0.88	5.90%	63,372
Jun 25, 2024	0.88	0.91	0.83	0.83	0.83	-5.68%	70,806
Jun 24, 2024	0.90	0.93	0.88	0.88	0.88	-4.35%	43,051
Jun 21, 2024	0.97	0.98	0.92	0.92	0.92	-6.12%	61,548
Jun 20, 2024	0.95	1.02	0.95	0.98	0.98	3.16%	89,934
Jun 18, 2024	1.10	1.10	0.95	0.95	0.95	-13.64%	91,081
Jun 17, 2024	1.03	1.16	0.95	1.10	1.10	5.77%	1,721,038
Jun 14, 2024	1.02	1.09	1.02	1.04	1.04	-	185,947