Skip to main content
Smart Share Global Limited (EM)
NASDAQ: EM · Real-Time Price · USD
1.195
+0.035 (3.02%)
At close: Apr 28, 2026, 4:00 PM EDT
1.180
-0.015 (-1.26%)
After-hours: Apr 28, 2026, 5:23 PM EDT

Smart Share Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.201.221.191.20-3.02%1,315,764
Apr 27, 20261.181.181.161.161.16-18,544
Apr 24, 20261.171.171.151.161.16-0.85%8,428
Apr 23, 20261.181.181.161.171.170.43%9,910
Apr 22, 20261.171.181.151.171.17-1.27%7,771
Apr 21, 20261.171.181.161.181.180.85%16,578
Apr 20, 20261.181.181.161.171.170.43%22,661
Apr 17, 20261.161.171.151.171.17-0.43%6,592
Apr 16, 20261.141.171.141.171.17-4,876
Apr 15, 20261.171.171.151.171.17-0.43%37,767
Apr 14, 20261.141.181.141.181.183.07%35,703
Apr 13, 20261.131.151.131.141.14-100,256
Apr 10, 20261.141.141.131.141.14-40,940
Apr 9, 20261.131.141.131.141.14-3,852
Apr 8, 20261.131.141.131.141.140.88%6,575
Apr 7, 20261.121.131.121.131.13-0.88%7,644
Apr 6, 20261.111.141.111.141.140.88%18,346
Apr 2, 20261.131.141.121.131.13-0.88%63,377
Apr 1, 20261.131.141.121.141.140.88%16,684
Mar 31, 20261.131.131.121.131.13-38,013
Mar 30, 20261.101.131.101.131.130.89%19,865
Mar 27, 20261.111.131.111.121.120.90%23,302
Mar 26, 20261.121.121.111.111.11-0.89%9,719
Mar 25, 20261.121.141.111.121.12-42,281
Mar 24, 20261.111.141.111.121.120.90%118,441
Mar 23, 20261.121.121.111.111.11-0.89%57,202
Mar 20, 20261.141.141.121.121.12-0.88%120,730
Mar 19, 20261.141.151.131.131.13-0.88%162,421
Mar 18, 20261.141.151.141.141.14-48,896
Mar 17, 20261.141.151.131.141.140.88%78,800
Mar 16, 20261.131.151.131.131.13-0.88%28,803
Mar 13, 20261.131.151.131.141.140.88%9,024
Mar 12, 20261.141.151.131.131.13-31,124
Mar 11, 20261.131.141.131.131.13-0.88%2,637
Mar 10, 20261.151.151.141.141.140.88%20,978
Mar 9, 20261.131.141.131.131.13-10,872
Mar 6, 20261.131.151.131.131.13-27,295
Mar 5, 20261.131.141.131.131.13-45,333
Mar 4, 20261.131.141.131.131.13-20,703
Mar 3, 20261.131.141.131.131.13-144,419
Mar 2, 20261.131.151.131.131.13-13,594
Feb 27, 20261.131.151.131.131.13-46,542
Feb 26, 20261.141.151.131.131.13-0.88%54,240
Feb 25, 20261.141.151.141.141.14-50,454
Feb 24, 20261.151.161.141.141.14-0.87%33,934
Feb 23, 20261.151.161.141.151.15-125,470
Feb 20, 20261.141.161.141.151.15-111,093
Feb 19, 20261.151.161.141.151.15-1.71%35,466
Feb 18, 20261.161.171.151.171.170.86%93,892
Feb 17, 20261.161.171.161.161.16-82,639
Feb 13, 20261.171.171.161.161.16-18,450
Feb 12, 20261.171.171.151.161.16-1.69%93,266
Feb 11, 20261.161.181.151.181.180.85%101,416
Feb 10, 20261.161.191.161.171.17-32,060
Feb 9, 20261.171.171.151.171.170.86%147,894
Feb 6, 20261.171.171.151.161.16-64,828
Feb 5, 20261.141.161.141.161.161.75%95,316
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%74,065
Jan 30, 20261.161.171.151.151.15-0.86%72,411
Jan 29, 20261.161.181.161.161.16-0.85%227,983
Jan 28, 20261.171.181.171.171.17-35,165
Jan 27, 20261.161.171.151.171.170.86%283,217
Jan 26, 20261.151.171.151.161.160.87%231,407
Jan 23, 20261.161.161.151.151.15-0.86%41,252
Jan 22, 20261.151.171.151.161.16-354,767
Jan 21, 20261.151.171.151.161.16-1,007,256
Jan 20, 20261.141.161.131.161.160.87%134,804
Jan 16, 20261.151.161.151.151.15-10,198
Jan 15, 20261.141.161.141.151.150.88%39,705
Jan 14, 20261.131.171.131.141.14-287,341
Jan 13, 20261.161.191.141.141.14-0.87%110,430
Jan 12, 20261.151.161.151.151.15-43,598
Jan 9, 20261.141.161.141.151.151.77%93,381
Jan 8, 20261.151.151.131.131.13-1.74%106,099
Jan 7, 20261.141.161.141.151.151.77%372,586
Jan 6, 20261.131.161.121.131.13-0.88%174,261
Jan 5, 20261.151.161.011.141.14-0.87%822,200
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, 20251.201.221.201.201.20-294,471
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%592,314
Dec 16, 20251.341.361.341.351.350.75%67,416
Dec 15, 20251.351.371.341.341.34-577,104
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