Skip to main content
Smart Share Global Limited (EM)
NASDAQ: EM · Real-Time Price · USD
1.070
-0.005 (-0.47%)
May 28, 2025, 4:00 PM - Market closed

Smart Share Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20251.081.081.081.08-0.19%2,873
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
Apr 9, 20251.071.071.021.051.05-1.87%292,976
Apr 8, 20251.071.081.031.071.070.94%430,954
Apr 7, 20251.051.101.021.061.06-1.85%467,972
Apr 4, 20251.121.131.021.081.08-4.42%477,761
Apr 3, 20251.121.131.121.131.130.89%68,220
Apr 2, 20251.131.141.121.121.12-1.75%74,837
Apr 1, 20251.121.141.121.141.141.79%119,310
Mar 31, 20251.131.131.121.121.12-0.88%101,477
Mar 28, 20251.121.131.121.131.130.89%95,699
Mar 27, 20251.121.131.121.121.12-110,342
Mar 26, 20251.131.131.121.121.12-113,665
Mar 25, 20251.121.131.111.121.12-0.88%172,954
Mar 24, 20251.121.131.121.131.130.89%66,810
Mar 21, 20251.121.131.121.121.12-122,424
Mar 20, 20251.111.131.111.121.12-105,745
Mar 19, 20251.121.131.111.121.12-158,118
Mar 18, 20251.121.131.121.121.12-0.88%251,078