Smart Share Global Limite... (EM)
NASDAQ: EM
· Real-Time Price · USD
1.09
0.01 (0.93%)
At close: May 30, 2025, 3:49 PM
1.08
-0.92%
After-hours: May 30, 2025, 05:01 PM EDT
Smart Share Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 1.08 | 1.11 | 1.08 | 1.09 | 1.09 | n/a | 68,150 |
| May 29, 2025 | 1.07 | 1.11 | 1.07 | 1.08 | 1.08 | -0.92% | 70,130 |
| May 28, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 0.00% | 5,300 |
| May 27, 2025 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | 0.00% | 14,000 |
| May 23, 2025 | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | 0.00% | 9,900 |
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.