Smart Share Global Limited (EM)
NASDAQ: EM · Real-Time Price · USD
1.410
+0.050 (3.68%)
Dec 5, 2025, 4:00 PM EST - Market closed
Smart Share Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.36 | 1.42 | 1.36 | 1.41 | 1.41 | 3.68% | 655,426 |
| Dec 4, 2025 | 1.37 | 1.37 | 1.36 | 1.36 | 1.36 | - | 599,572 |
| Dec 3, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | - | 656,462 |
| Dec 2, 2025 | 1.35 | 1.38 | 1.34 | 1.36 | 1.36 | -0.73% | 958,710 |
| Dec 1, 2025 | 1.36 | 1.38 | 1.35 | 1.37 | 1.37 | -0.72% | 175,225 |
| Nov 28, 2025 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | 2.22% | 142,546 |
| Nov 26, 2025 | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | 0.75% | 139,734 |
| Nov 25, 2025 | 1.34 | 1.36 | 1.32 | 1.34 | 1.34 | -1.47% | 1,945,314 |
| Nov 24, 2025 | 1.36 | 1.39 | 1.36 | 1.36 | 1.36 | 0.37% | 55,247 |
| Nov 21, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | -0.37% | 628,345 |
| Nov 20, 2025 | 1.37 | 1.39 | 1.35 | 1.36 | 1.36 | - | 432,591 |
| Nov 19, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | - | 930,525 |
| Nov 18, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | -0.73% | 1,218,824 |
| Nov 17, 2025 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | 0.74% | 194,107 |
| Nov 14, 2025 | 1.37 | 1.40 | 1.36 | 1.36 | 1.36 | -1.45% | 774,354 |
| Nov 13, 2025 | 1.40 | 1.40 | 1.34 | 1.38 | 1.38 | -1.43% | 181,786 |
| Nov 12, 2025 | 1.37 | 1.42 | 1.36 | 1.40 | 1.40 | 2.19% | 1,279,956 |
| Nov 11, 2025 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 1.11% | 40,740 |
| Nov 10, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | -0.37% | 151,480 |
| Nov 7, 2025 | 1.37 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 562,545 |
| Nov 6, 2025 | 1.38 | 1.39 | 1.36 | 1.37 | 1.37 | -1.44% | 1,139,501 |
| Nov 5, 2025 | 1.38 | 1.39 | 1.36 | 1.39 | 1.39 | 0.72% | 1,243,842 |
| Nov 4, 2025 | 1.37 | 1.39 | 1.35 | 1.38 | 1.38 | 0.73% | 1,175,462 |
| Nov 3, 2025 | 1.39 | 1.39 | 1.34 | 1.37 | 1.37 | - | 987,147 |
| Oct 31, 2025 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | -0.72% | 599,963 |
| Oct 30, 2025 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | 0.73% | 563,900 |
| Oct 29, 2025 | 1.35 | 1.41 | 1.35 | 1.37 | 1.37 | - | 186,409 |
| Oct 28, 2025 | 1.37 | 1.37 | 1.34 | 1.37 | 1.37 | - | 869,893 |
| Oct 27, 2025 | 1.35 | 1.37 | 1.33 | 1.37 | 1.37 | 0.74% | 477,211 |
| Oct 24, 2025 | 1.33 | 1.36 | 1.32 | 1.36 | 1.36 | 2.26% | 1,442,349 |
| Oct 23, 2025 | 1.34 | 1.35 | 1.31 | 1.33 | 1.33 | -0.75% | 271,242 |
| Oct 22, 2025 | 1.31 | 1.34 | 1.31 | 1.34 | 1.34 | 2.29% | 612,636 |
| Oct 21, 2025 | 1.30 | 1.32 | 1.30 | 1.31 | 1.31 | - | 212,517 |
| Oct 20, 2025 | 1.29 | 1.31 | 1.28 | 1.31 | 1.31 | 1.55% | 122,449 |
| Oct 17, 2025 | 1.30 | 1.31 | 1.28 | 1.29 | 1.29 | -0.77% | 829,878 |
| Oct 16, 2025 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | - | 140,674 |
| Oct 15, 2025 | 1.30 | 1.32 | 1.28 | 1.30 | 1.30 | -1.52% | 498,046 |
| Oct 14, 2025 | 1.32 | 1.32 | 1.29 | 1.32 | 1.32 | - | 346,181 |
| Oct 13, 2025 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.75% | 340,104 |
| Oct 10, 2025 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 336,323 |
| Oct 9, 2025 | 1.34 | 1.34 | 1.31 | 1.34 | 1.34 | - | 279,286 |
| Oct 8, 2025 | 1.36 | 1.36 | 1.29 | 1.34 | 1.34 | - | 8,260,458 |
| Oct 7, 2025 | 1.33 | 1.35 | 1.33 | 1.34 | 1.34 | -0.74% | 202,691 |
| Oct 6, 2025 | 1.33 | 1.35 | 1.32 | 1.35 | 1.35 | 1.50% | 636,589 |
| Oct 3, 2025 | 1.35 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 595,836 |
| Oct 2, 2025 | 1.33 | 1.34 | 1.31 | 1.34 | 1.34 | - | 523,740 |
| Oct 1, 2025 | 1.36 | 1.36 | 1.32 | 1.34 | 1.34 | -0.74% | 360,072 |
| Sep 30, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | -0.74% | 119,067 |
| Sep 29, 2025 | 1.35 | 1.36 | 1.32 | 1.36 | 1.36 | 0.74% | 448,830 |
| Sep 26, 2025 | 1.34 | 1.35 | 1.32 | 1.35 | 1.35 | - | 117,081 |