Smart Share Global Limited (EM)
NASDAQ: EM · Real-Time Price · USD
1.175
+0.005 (0.43%)
At close: Aug 15, 2025, 4:00 PM
1.380
+0.205 (17.45%)
After-hours: Aug 15, 2025, 7:59 PM EDT

Smart Share Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 20251.171.181.171.181.180.43%18,799
Aug 14, 20251.161.181.161.171.17-0.26%13,566
Aug 13, 20251.171.181.161.171.170.26%46,911
Aug 12, 20251.171.171.161.171.17-0.85%34,086
Aug 11, 20251.171.181.161.181.18-140,384
Aug 8, 20251.181.181.171.181.180.43%35,420
Aug 7, 20251.181.181.171.181.18-0.42%2,998,720
Aug 6, 20251.161.181.161.181.181.72%49,935
Aug 5, 20251.171.181.161.161.16-1.69%52,964
Aug 4, 20251.181.191.171.181.181.72%275,161
Aug 1, 20251.151.171.131.161.160.87%267,200
Jul 31, 20251.141.171.131.151.15-156,373
Jul 30, 20251.161.161.141.151.15-1.29%101,210
Jul 29, 20251.151.171.151.171.171.30%46,317
Jul 28, 20251.151.161.151.151.15-62,311
Jul 25, 20251.141.161.131.151.15-87,465
Jul 24, 20251.141.161.141.151.150.88%54,343
Jul 23, 20251.141.151.121.141.14-184,323
Jul 22, 20251.141.151.121.141.14-171,167
Jul 21, 20251.131.151.101.141.14-327,505
Jul 18, 20251.141.151.131.141.14-64,847
Jul 17, 20251.141.151.131.141.140.18%81,119
Jul 16, 20251.121.141.121.141.140.71%23,945
Jul 15, 20251.121.141.121.131.130.89%62,284
Jul 14, 20251.121.131.121.121.12-10,414
Jul 11, 20251.131.141.121.121.12-0.88%210,538
Jul 10, 20251.121.161.121.131.13-0.88%298,001
Jul 9, 20251.141.151.131.141.14-9,774
Jul 8, 20251.141.161.141.141.14-70,670
Jul 7, 20251.121.161.121.141.14-164,533
Jul 3, 20251.131.151.131.141.14-211,354
Jul 2, 20251.121.161.121.141.14-0.87%105,815
Jul 1, 20251.141.171.131.151.150.88%121,895
Jun 30, 20251.141.171.141.141.14-202,484
Jun 27, 20251.131.151.131.141.14-87,463
Jun 26, 20251.141.161.141.141.14-34,144
Jun 25, 20251.131.161.131.141.140.88%149,173
Jun 24, 20251.121.151.121.131.130.89%20,551
Jun 23, 20251.131.151.111.121.120.90%19,777
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