Skip to main content
Smart Share Global Limited (EM)
NASDAQ: EM · Real-Time Price · USD
1.140
+0.010 (0.88%)
At close: Mar 6, 2026, 4:00 PM EST
1.130
-0.010 (-0.88%)
After-hours: Mar 6, 2026, 4:10 PM EST

Smart Share Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261.131.151.131.15-1.77%19,474
Mar 5, 20261.131.141.131.131.13-45,333
Mar 4, 20261.131.141.131.131.13-20,702
Mar 3, 20261.131.141.131.131.13-144,304
Mar 2, 20261.131.151.131.131.13-13,594
Feb 27, 20261.131.151.131.131.13-46,532
Feb 26, 20261.141.151.131.131.13-0.88%54,240
Feb 25, 20261.141.151.141.141.14-50,453
Feb 24, 20261.151.161.141.141.14-0.87%32,558
Feb 23, 20261.151.161.141.151.15-125,459
Feb 20, 20261.141.161.141.151.15-93,249
Feb 19, 20261.151.161.141.151.15-1.71%35,465
Feb 18, 20261.161.171.151.171.170.86%93,882
Feb 17, 20261.161.171.161.161.16-82,614
Feb 13, 20261.171.171.161.161.16-17,950
Feb 12, 20261.171.171.151.161.16-1.69%93,266
Feb 11, 20261.161.181.151.181.180.85%101,412
Feb 10, 20261.161.191.161.171.17-25,056
Feb 9, 20261.171.171.151.171.170.86%147,875
Feb 6, 20261.171.171.151.161.16-64,652
Feb 5, 20261.141.161.141.161.161.75%95,312
Feb 4, 20261.151.161.131.141.14-0.87%399,432
Feb 3, 20261.161.171.141.151.15-1.71%189,196
Feb 2, 20261.161.181.161.171.171.74%74,061
Jan 30, 20261.161.171.151.151.15-0.86%72,402
Jan 29, 20261.161.181.161.161.16-0.85%227,979
Jan 28, 20261.171.181.171.171.17-35,011
Jan 27, 20261.161.171.151.171.170.86%190,773
Jan 26, 20261.151.171.151.161.160.87%231,405
Jan 23, 20261.161.161.151.151.15-0.86%41,252
Jan 22, 20261.151.171.151.161.16-354,767
Jan 21, 20261.151.171.151.161.16-1,007,208
Jan 20, 20261.141.161.131.161.160.87%134,804
Jan 16, 20261.151.161.151.151.15-9,998
Jan 15, 20261.141.161.141.151.150.88%39,701
Jan 14, 20261.131.171.131.141.14-287,341
Jan 13, 20261.161.191.141.141.14-0.87%110,029
Jan 12, 20261.151.161.151.151.15-42,848
Jan 9, 20261.141.161.141.151.151.77%93,376
Jan 8, 20261.151.151.131.131.13-1.74%106,099
Jan 7, 20261.141.161.141.151.151.77%372,582
Jan 6, 20261.131.161.121.131.13-0.88%174,261
Jan 5, 20261.151.161.011.141.14-0.87%822,175
Jan 2, 20261.181.181.141.151.15-1.71%238,613
Dec 31, 20251.181.191.131.171.17-313,971
Dec 30, 20251.171.181.171.171.17-0.85%72,852
Dec 29, 20251.191.191.171.181.18-0.84%55,675
Dec 26, 20251.211.221.191.191.19-1.65%685,012
Dec 24, 20251.201.221.201.211.210.83%324,775
Dec 23, 20251.201.211.181.201.20-101,421
Dec 22, 20251.201.221.201.201.20-294,265
Dec 19, 20251.291.291.161.201.20-8.40%4,862,624
Dec 18, 20251.331.341.251.311.31-1.50%1,871,827
Dec 17, 20251.351.361.321.331.33-1.48%591,313
Dec 16, 20251.341.361.341.351.350.75%67,396
Dec 15, 20251.351.371.341.341.34-577,084
Dec 12, 20251.361.361.331.341.34-0.74%522,206
Dec 11, 20251.371.381.351.351.35-2.17%634,929
Dec 10, 20251.371.391.351.381.38-2,248,662
Dec 9, 20251.381.391.371.381.38-1.43%778,157
Dec 8, 20251.421.461.371.401.40-0.71%623,145
Dec 5, 20251.361.421.361.411.413.68%655,426
Dec 4, 20251.371.371.361.361.36-599,572
Dec 3, 20251.361.371.351.361.36-656,462
Dec 2, 20251.351.381.341.361.36-0.73%958,710
Dec 1, 20251.361.381.351.371.37-0.72%175,225
Nov 28, 20251.351.381.351.381.382.22%142,546
Nov 26, 20251.351.361.331.351.350.75%139,734
Nov 25, 20251.341.361.321.341.34-1.47%1,945,314
Nov 24, 20251.361.391.361.361.360.37%55,247
Nov 21, 20251.361.361.351.361.36-0.37%628,345
Nov 20, 20251.371.391.351.361.36-432,591
Nov 19, 20251.351.361.351.361.36-930,525
Nov 18, 20251.361.371.351.361.36-0.73%1,218,824
Nov 17, 20251.381.381.361.371.370.74%194,107
Nov 14, 20251.371.401.361.361.36-1.45%774,354
Nov 13, 20251.401.401.341.381.38-1.43%181,786
Nov 12, 20251.371.421.361.401.402.19%1,279,956
Nov 11, 20251.351.371.351.371.371.11%40,740
Nov 10, 20251.361.361.351.361.36-0.37%151,480
Nov 7, 20251.371.381.351.361.36-0.73%562,545
Nov 6, 20251.381.391.361.371.37-1.44%1,139,501
Nov 5, 20251.381.391.361.391.390.72%1,243,842
Nov 4, 20251.371.391.351.381.380.73%1,175,462
Nov 3, 20251.391.391.341.371.37-987,147
Oct 31, 20251.371.381.361.371.37-0.72%599,963
Oct 30, 20251.381.381.361.381.380.73%563,900
Oct 29, 20251.351.411.351.371.37-186,409
Oct 28, 20251.371.371.341.371.37-869,893
Oct 27, 20251.351.371.331.371.370.74%477,211
Oct 24, 20251.331.361.321.361.362.26%1,442,349
Oct 23, 20251.341.351.311.331.33-0.75%271,242
Oct 22, 20251.311.341.311.341.342.29%612,636
Oct 21, 20251.301.321.301.311.31-212,517
Oct 20, 20251.291.311.281.311.311.55%122,449
Oct 17, 20251.301.311.281.291.29-0.77%829,878
Oct 16, 20251.301.321.291.301.30-140,674
Oct 15, 20251.301.321.281.301.30-1.52%498,046
Oct 14, 20251.321.321.291.321.32-346,181
Oct 13, 20251.331.341.321.321.32-0.75%340,104