Smart Share Global Limite... (EM)
NASDAQ: EM
· Real-Time Price · USD
1.11
-0.02 (-1.77%)
At close: Jun 20, 2025, 3:59 PM
1.11
-0.45%
After-hours: Jun 20, 2025, 04:04 PM EDT
Smart Share Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 1.10 | 1.15 | 1.10 | 1.11 | 1.11 | n/a | 73,342 |
| Jun 18, 2025 | 1.09 | 1.13 | 1.09 | 1.13 | 1.13 | 1.80% | 30,728 |
| Jun 17, 2025 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | -0.88% | 18,400 |
| Jun 16, 2025 | 1.10 | 1.12 | 1.09 | 1.11 | 1.11 | -0.89% | 47,447 |
| Jun 13, 2025 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | 0.00% | 10,100 |
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.