Smart Share Global Limite... (EM)
NASDAQ: EM
· Real-Time Price · USD
1.33
-0.01 (-0.75%)
At close: Oct 03, 2025, 3:59 PM
1.33
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
EM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1.33 | 1.34 | 1.31 | 1.34 | 1.34 | 0.00% | 523,685 |
| Oct 1, 2025 | 1.36 | 1.36 | 1.32 | 1.34 | 1.34 | -0.74% | 360,100 |
| Sep 30, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | -0.74% | 119,100 |
| Sep 29, 2025 | 1.35 | 1.36 | 1.32 | 1.36 | 1.36 | 0.74% | 448,830 |
| Sep 26, 2025 | 1.34 | 1.35 | 1.32 | 1.35 | 1.35 | 0.00% | 117,100 |
| Sep 25, 2025 | 1.35 | 1.35 | 1.32 | 1.35 | 1.35 | 0.00% | 87,888 |
| Sep 24, 2025 | 1.31 | 1.35 | 1.31 | 1.35 | 1.35 | 3.05% | 115,990 |
| Sep 23, 2025 | 1.35 | 1.35 | 1.30 | 1.31 | 1.31 | -3.68% | 1,572,224 |
| Sep 22, 2025 | 1.35 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 277,140 |
| Sep 19, 2025 | 1.35 | 1.36 | 1.34 | 1.35 | 1.35 | -0.74% | 166,200 |
| Sep 18, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 148,171 |
| Sep 17, 2025 | 1.34 | 1.35 | 1.32 | 1.35 | 1.35 | -0.74% | 216,404 |
| Sep 16, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 87,100 |
| Sep 15, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -0.74% | 31,544 |
| Sep 12, 2025 | 1.36 | 1.37 | 1.35 | 1.36 | 1.36 | 0.00% | 201,718 |
| Sep 11, 2025 | 1.36 | 1.36 | 1.34 | 1.36 | 1.36 | 0.00% | 290,622 |
| Sep 10, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | -0.73% | 198,500 |
| Sep 9, 2025 | 1.36 | 1.37 | 1.35 | 1.37 | 1.37 | 1.48% | 117,100 |
| 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 |
Page 1 of 57