Smart Share Global Limite... (EM)
1.05
-0.02 (-1.87%)
At close: Apr 21, 2025, 3:59 PM
1.06
0.47%
After-hours: Apr 21, 2025, 04:05 PM EDT
Smart Share Global Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | 1.07 | n/a | 65,267 |
| Apr 16, 2025 | 1.09 | 1.09 | 1.11 | 1.11 | 1.09 | 1.09 | 1.11 | 1.11 | 3.74% | 11,130 |
| Apr 15, 2025 | 1.09 | 1.09 | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | 1.08 | -2.70% | 10,235 |
| Apr 14, 2025 | 1.05 | 1.05 | 1.10 | 1.10 | 1.04 | 1.04 | 1.10 | 1.10 | 1.85% | 171,100 |
| Apr 11, 2025 | 1.04 | 1.04 | 1.06 | 1.06 | 1.01 | 1.01 | 1.06 | 1.06 | -3.64% | 205,446 |
Stop Guessing, Start Knowing.
Cut through market noise with actionable insights that actually help you make confident investment decisions. No more endless research or gut-based guessing.
- Unlimited access to all data and tools
- Unlimited access to all data and tools, giving you the edge over everyone else in the market.
- Realtime Options & Dark Pool Data
- Instant access to live options & dark pool data to spot opportunities and trade with precision before the market moves.
- Top Wallstreet Analyst Ratings
- Follow ratings from the best analysts on Wall Street to stay ahead.
- Up to 30 years financial history
- We deliver premium Wall Street data with top-tier accuracy and up to 30 years of history.