Smart Share Global Limited (EM)
NASDAQ: EM · Real-Time Price · USD
1.120
+0.020 (1.82%)
At close: May 12, 2025, 4:00 PM
1.091
-0.029 (-2.63%)
After-hours: May 12, 2025, 4:09 PM EDT
Smart Share Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.09 | 1.12 | 1.09 | 1.11 | - | 0.91% | 7,741 |
| May 9, 2025 | 1.07 | 1.10 | 1.07 | 1.10 | 1.10 | 1.85% | 4,747 |
| May 8, 2025 | 1.09 | 1.11 | 1.07 | 1.08 | 1.08 | -1.82% | 8,834 |
| May 7, 2025 | 1.06 | 1.11 | 1.06 | 1.10 | 1.10 | -0.90% | 51,312 |
| May 6, 2025 | 1.09 | 1.11 | 1.05 | 1.11 | 1.11 | 4.72% | 111,801 |
| May 5, 2025 | 1.05 | 1.10 | 1.05 | 1.06 | 1.06 | -1.85% | 157,877 |
| May 2, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | - | 20,849 |
| May 1, 2025 | 1.07 | 1.08 | 1.06 | 1.08 | 1.08 | - | 2,524 |
| Apr 30, 2025 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 1.89% | 81,828 |
| Apr 29, 2025 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | - | 18,261 |
| Apr 28, 2025 | 1.04 | 1.06 | 1.03 | 1.06 | 1.06 | 1.92% | 21,008 |
| Apr 25, 2025 | 1.05 | 1.05 | 1.04 | 1.04 | 1.04 | -0.95% | 29,442 |
| Apr 24, 2025 | 1.04 | 1.07 | 1.03 | 1.05 | 1.05 | - | 92,818 |
| Apr 23, 2025 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | - | 71,689 |
| Apr 22, 2025 | 1.05 | 1.08 | 1.05 | 1.05 | 1.05 | -0.47% | 118,315 |
| Apr 21, 2025 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -1.40% | 54,737 |
| Apr 17, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -3.60% | 65,267 |
| Apr 16, 2025 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 2.78% | 11,130 |
| Apr 15, 2025 | 1.09 | 1.13 | 1.08 | 1.08 | 1.08 | -1.82% | 10,235 |
| Apr 14, 2025 | 1.05 | 1.10 | 1.04 | 1.10 | 1.10 | 4.27% | 171,086 |
| Apr 11, 2025 | 1.04 | 1.06 | 1.02 | 1.06 | 1.06 | 2.43% | 205,446 |
| Apr 10, 2025 | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | -1.90% | 21,561 |
| Apr 9, 2025 | 1.07 | 1.07 | 1.02 | 1.05 | 1.05 | -1.87% | 292,976 |
| Apr 8, 2025 | 1.07 | 1.08 | 1.03 | 1.07 | 1.07 | 0.94% | 430,954 |
| Apr 7, 2025 | 1.05 | 1.10 | 1.02 | 1.06 | 1.06 | -1.85% | 467,972 |
| Apr 4, 2025 | 1.12 | 1.13 | 1.02 | 1.08 | 1.08 | -4.42% | 477,761 |
| Apr 3, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | 68,220 |
| Apr 2, 2025 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -1.75% | 74,837 |
| Apr 1, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 1.79% | 119,310 |
| Mar 31, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 101,477 |
| Mar 28, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | 95,699 |
| Mar 27, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | - | 110,342 |
| Mar 26, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | - | 113,665 |
| Mar 25, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -0.88% | 172,954 |
| Mar 24, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | 66,810 |
| Mar 21, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | - | 122,424 |
| Mar 20, 2025 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | - | 105,745 |
| Mar 19, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | - | 158,118 |
| Mar 18, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 251,078 |
| Mar 17, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 0.89% | 123,130 |
| Mar 14, 2025 | 1.12 | 1.14 | 1.11 | 1.12 | 1.12 | - | 275,199 |
| Mar 13, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | 1.12 | -0.88% | 210,480 |
| Mar 12, 2025 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 124,654 |
| Mar 11, 2025 | 1.14 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 466,934 |
| Mar 10, 2025 | 1.11 | 1.15 | 1.11 | 1.13 | 1.13 | - | 180,355 |
| Mar 7, 2025 | 1.14 | 1.15 | 1.13 | 1.13 | 1.13 | - | 264,530 |
| Mar 6, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | 1.13 | -0.88% | 330,499 |
| Mar 5, 2025 | 1.13 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 644,883 |
| Mar 4, 2025 | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | - | 430,205 |
| Mar 3, 2025 | 1.14 | 1.15 | 1.11 | 1.13 | 1.13 | - | 399,942 |