Smart Share Global Limite... (EM)
1.13
0.01 (0.89%)
At close: Mar 28, 2025, 3:59 PM
1.13
0.00%
Pre-market: Mar 31, 2025, 04:31 AM EDT
Smart Share Global Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 0.01 | 0.89% | 95,648 |
| Mar 27, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 0.00 | 0.00% | 110,342 |
| Mar 26, 2025 | 1.13 | 1.13 | 1.12 | 1.12 | 0.00 | 0.00% | 113,700 |
| Mar 25, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | -0.01 | -0.88% | 173,000 |
| Mar 24, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 0.01 | 0.89% | 66,810 |
| Mar 21, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | 0.00 | 0.00% | 122,424 |
| Mar 20, 2025 | 1.11 | 1.13 | 1.11 | 1.12 | 0.00 | 0.00% | 105,745 |
| Mar 19, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | 0.00 | 0.00% | 158,118 |
| Mar 18, 2025 | 1.12 | 1.13 | 1.12 | 1.12 | -0.01 | -0.88% | 251,100 |
| Mar 17, 2025 | 1.12 | 1.13 | 1.12 | 1.13 | 0.01 | 0.89% | 123,130 |
| Mar 14, 2025 | 1.12 | 1.14 | 1.11 | 1.12 | 0.00 | 0.00% | 275,200 |
| Mar 13, 2025 | 1.12 | 1.13 | 1.11 | 1.12 | -0.01 | -0.88% | 210,500 |
| Mar 12, 2025 | 1.13 | 1.14 | 1.11 | 1.13 | 0.01 | 0.89% | 124,700 |
| Mar 11, 2025 | 1.14 | 1.14 | 1.11 | 1.12 | -0.01 | -0.88% | 466,934 |
| Mar 10, 2025 | 1.11 | 1.15 | 1.11 | 1.13 | 0.00 | 0.00% | 180,441 |
| Mar 7, 2025 | 1.14 | 1.15 | 1.13 | 1.13 | 0.00 | 0.00% | 264,530 |
| Mar 6, 2025 | 1.13 | 1.14 | 1.12 | 1.13 | -0.01 | -0.88% | 330,500 |
| Mar 5, 2025 | 1.13 | 1.15 | 1.12 | 1.14 | 0.01 | 0.88% | 644,900 |
| Mar 4, 2025 | 1.13 | 1.13 | 1.11 | 1.13 | 0.00 | 0.00% | 430,205 |
| Mar 3, 2025 | 1.14 | 1.15 | 1.11 | 1.13 | 0.00 | 0.00% | 399,942 |
| Feb 28, 2025 | 1.12 | 1.14 | 1.10 | 1.13 | 0.00 | 0.00% | 230,516 |
| Feb 27, 2025 | 1.14 | 1.14 | 1.13 | 1.13 | -0.01 | -0.88% | 140,600 |
| Feb 26, 2025 | 1.14 | 1.14 | 1.12 | 1.14 | 0.01 | 0.88% | 265,013 |
| Feb 25, 2025 | 1.12 | 1.14 | 1.12 | 1.13 | 0.00 | 0.00% | 186,450 |
| Feb 24, 2025 | 1.14 | 1.14 | 1.11 | 1.13 | -0.01 | -0.88% | 420,600 |
| Feb 21, 2025 | 1.14 | 1.15 | 1.12 | 1.14 | 0.00 | 0.00% | 313,300 |
| Feb 20, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | 0.00 | 0.00% | 460,935 |
| Feb 19, 2025 | 1.15 | 1.15 | 1.13 | 1.14 | -0.01 | -0.87% | 455,412 |
| Feb 18, 2025 | 1.14 | 1.15 | 1.13 | 1.15 | 0.00 | 0.00% | 408,346 |
| Feb 14, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 0.00 | 0.00% | 413,029 |
| Feb 13, 2025 | 1.15 | 1.16 | 1.12 | 1.15 | 0.00 | 0.00% | 670,000 |
| Feb 12, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | -0.01 | -0.86% | 331,699 |
| Feb 11, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 0.01 | 0.87% | 626,500 |
| Feb 10, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | -0.01 | -0.86% | 634,700 |
| Feb 7, 2025 | 1.16 | 1.16 | 1.14 | 1.16 | 0.01 | 0.87% | 257,210 |
| Feb 6, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | -0.01 | -0.86% | 288,772 |
| Feb 5, 2025 | 1.16 | 1.16 | 1.14 | 1.16 | 0.00 | 0.00% | 224,300 |
| Feb 4, 2025 | 1.16 | 1.16 | 1.15 | 1.16 | 0.01 | 0.87% | 116,239 |
| Feb 3, 2025 | 1.14 | 1.16 | 1.14 | 1.15 | 0.00 | 0.00% | 548,816 |
| Jan 31, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | -0.01 | -0.86% | 410,525 |
| Jan 30, 2025 | 1.15 | 1.16 | 1.14 | 1.16 | 0.01 | 0.87% | 233,200 |
| Jan 29, 2025 | 1.15 | 1.15 | 1.14 | 1.15 | 0.01 | 0.88% | 255,900 |
| Jan 28, 2025 | 1.13 | 1.15 | 1.12 | 1.14 | 0.00 | 0.00% | 418,507 |
| Jan 27, 2025 | 1.14 | 1.15 | 1.11 | 1.14 | 0.00 | 0.00% | 724,860 |
| Jan 24, 2025 | 1.16 | 1.16 | 1.12 | 1.14 | -0.01 | -0.87% | 245,300 |
| Jan 23, 2025 | 1.14 | 1.17 | 1.11 | 1.15 | 0.02 | 1.77% | 542,627 |
| Jan 22, 2025 | 1.11 | 1.13 | 1.09 | 1.13 | 0.02 | 1.80% | 696,228 |
| Jan 21, 2025 | 1.04 | 1.12 | 1.04 | 1.11 | 0.04 | 3.74% | 986,838 |
| Jan 17, 2025 | 1.03 | 1.07 | 1.02 | 1.07 | 0.05 | 4.90% | 776,191 |
| Jan 16, 2025 | 1.00 | 1.02 | 0.99 | 1.02 | 0.03 | 3.03% | 4,272,210 |