Smart Share Global Limite... (EM)
NASDAQ: EM
· Real-Time Price · USD
1.29
0.11 (9.79%)
At close: Aug 18, 2025, 3:59 PM
1.42
9.65%
Pre-market: Aug 19, 2025, 04:03 AM EDT
EM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 1.40 | 1.45 | 1.24 | 1.29 | 1.29 | 9.32% | 4,284,741 |
| Aug 15, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.17 | 0.85% | 1,085,038 |
| Aug 14, 2025 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.00% | 13,566 |
| Aug 13, 2025 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | 0.00% | 46,911 |
| Aug 12, 2025 | 1.17 | 1.17 | 1.16 | 1.17 | 1.17 | -0.85% | 34,100 |
| Aug 11, 2025 | 1.17 | 1.18 | 1.16 | 1.18 | 1.18 | 0.00% | 140,400 |
| Aug 8, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 0.00% | 35,420 |
| Aug 7, 2025 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | 0.00% | 2,999,429 |
| 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% | 53,000 |
| Aug 4, 2025 | 1.18 | 1.19 | 1.17 | 1.18 | 1.18 | 1.72% | 275,200 |
| 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 | 0.00% | 156,400 |
| Jul 30, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -1.71% | 101,210 |
| Jul 29, 2025 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | 1.74% | 46,317 |
| Jul 28, 2025 | 1.15 | 1.16 | 1.15 | 1.15 | 1.15 | 0.00% | 62,311 |
| Jul 25, 2025 | 1.14 | 1.16 | 1.13 | 1.15 | 1.15 | 0.00% | 87,500 |
| 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 | 0.00% | 184,323 |
| Jul 22, 2025 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | 0.00% | 171,167 |