Smart Share Global Limite... (EM)
NASDAQ: EM
· Real-Time Price · USD
1.35
-0.02 (-1.46%)
At close: Sep 10, 2025, 12:23 PM
EM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | 117,050 |
| Sep 8, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | 0.00% | 104,693 |
| Sep 5, 2025 | 1.37 | 1.38 | 1.34 | 1.35 | 1.35 | -2.17% | 340,952 |
| Sep 4, 2025 | 1.32 | 1.39 | 1.32 | 1.38 | 1.38 | 4.55% | 976,837 |
| Sep 3, 2025 | 1.31 | 1.33 | 1.31 | 1.32 | 1.32 | 0.00% | 1,046,300 |
| Sep 2, 2025 | 1.32 | 1.32 | 1.31 | 1.32 | 1.32 | 0.00% | 881,900 |
| Aug 29, 2025 | 1.29 | 1.32 | 1.29 | 1.32 | 1.32 | 2.33% | 716,148 |
| Aug 28, 2025 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | 0.00% | 492,815 |
| Aug 27, 2025 | 1.27 | 1.30 | 1.25 | 1.29 | 1.29 | 1.57% | 3,716,000 |
| Aug 26, 2025 | 1.30 | 1.30 | 1.25 | 1.27 | 1.27 | -0.78% | 5,066,770 |
| Aug 25, 2025 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -0.78% | 8,513,940 |
| Aug 22, 2025 | 1.33 | 1.34 | 1.29 | 1.29 | 1.29 | -3.73% | 3,764,100 |
| Aug 21, 2025 | 1.34 | 1.39 | 1.32 | 1.34 | 1.34 | 1.52% | 3,613,900 |
| Aug 20, 2025 | 1.30 | 1.35 | 1.30 | 1.32 | 1.32 | 1.54% | 1,383,549 |
| Aug 19, 2025 | 1.31 | 1.35 | 1.28 | 1.30 | 1.30 | 0.78% | 2,761,525 |
| Aug 18, 2025 | 1.40 | 1.45 | 1.24 | 1.29 | 1.29 | 9.32% | 4,304,910 |
| Aug 15, 2025 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 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 |