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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 15, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.43% | 18,799 |
Aug 14, 2025 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | -0.26% | 13,566 |
Aug 13, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 0.26% | 46,911 |
Aug 12, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | -0.85% | 34,086 |
Aug 11, 2025 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | - | 140,384 |
Aug 8, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 0.43% | 35,420 |
Aug 7, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -0.42% | 2,998,720 |
Aug 6, 2025 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 49,935 |
Aug 5, 2025 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -1.69% | 52,964 |
Aug 4, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 1.72% | 275,161 |
Aug 1, 2025 | 1.15 | 1.17 | 1.13 | 1.16 | 1.16 | 0.87% | 267,200 |
Jul 31, 2025 | 1.14 | 1.17 | 1.13 | 1.15 | 1.15 | - | 156,373 |
Jul 30, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -1.29% | 101,210 |
Jul 29, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.30% | 46,317 |
Jul 28, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | - | 62,311 |
Jul 25, 2025 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | - | 87,465 |
Jul 24, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 54,343 |
Jul 23, 2025 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | - | 184,323 |
Jul 22, 2025 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | - | 171,167 |
Jul 21, 2025 | 1.13 | 1.15 | 1.10 | 1.14 | 1.14 | - | 327,505 |
Jul 18, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 64,847 |
Jul 17, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | 0.18% | 81,119 |
Jul 16, 2025 | 1.12 | 1.14 | 1.12 | 1.14 | 1.14 | 0.71% | 23,945 |
Jul 15, 2025 | 1.12 | 1.14 | 1.12 | 1.13 | 1.13 | 0.89% | 62,284 |
Jul 14, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 1.12 | - | 10,414 |
Jul 11, 2025 | 1.13 | 1.14 | 1.12 | 1.12 | 1.12 | -0.88% | 210,538 |
Jul 10, 2025 | 1.12 | 1.16 | 1.12 | 1.13 | 1.13 | -0.88% | 298,001 |
Jul 9, 2025 | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | - | 9,774 |
Jul 8, 2025 | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | - | 70,670 |
Jul 7, 2025 | 1.12 | 1.16 | 1.12 | 1.14 | 1.14 | - | 164,533 |
Jul 3, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | - | 211,354 |
Jul 2, 2025 | 1.12 | 1.16 | 1.12 | 1.14 | 1.14 | -0.87% | 105,815 |
Jul 1, 2025 | 1.14 | 1.17 | 1.13 | 1.15 | 1.15 | 0.88% | 121,895 |
Jun 30, 2025 | 1.14 | 1.17 | 1.14 | 1.14 | 1.14 | - | 202,484 |
Jun 27, 2025 | 1.13 | 1.15 | 1.13 | 1.14 | 1.14 | - | 87,463 |
Jun 26, 2025 | 1.14 | 1.16 | 1.14 | 1.14 | 1.14 | - | 34,144 |
Jun 25, 2025 | 1.13 | 1.16 | 1.13 | 1.14 | 1.14 | 0.88% | 149,173 |
Jun 24, 2025 | 1.12 | 1.15 | 1.12 | 1.13 | 1.13 | 0.89% | 20,551 |
Jun 23, 2025 | 1.13 | 1.15 | 1.11 | 1.12 | 1.12 | 0.90% | 19,777 |
Jun 20, 2025 | 1.10 | 1.15 | 1.10 | 1.11 | 1.11 | -1.77% | 73,342 |
Jun 18, 2025 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 0.89% | 30,728 |
Jun 17, 2025 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | 0.90% | 18,374 |
Jun 16, 2025 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | - | 47,447 |
Jun 13, 2025 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 0.82% | 10,083 |
Jun 12, 2025 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | 1.94% | 4,974 |
Jun 11, 2025 | 1.09 | 1.12 | 1.08 | 1.08 | 1.08 | -1.82% | 94,118 |
Jun 10, 2025 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | 1.85% | 139,640 |
Jun 9, 2025 | 1.08 | 1.12 | 1.08 | 1.08 | 1.08 | -0.92% | 224,309 |
Jun 6, 2025 | 1.06 | 1.10 | 1.06 | 1.09 | 1.09 | 0.93% | 80,647 |
Jun 5, 2025 | 1.06 | 1.09 | 1.06 | 1.08 | 1.08 | 0.47% | 21,555 |