NASDAQ : EM
Smart Share Global Limited — Price history
Consumer Discretionary · Personal Services · China
Last price 1.195 USD (At close: Apr 28, 2026) · Market cap 303.06M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Smart Share Global Limited (EM) closed at 1.195 USD on 2026-04-28. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-04-28 | 1.2 | 1.22 | 1.19 | 1.195 | 1,402,489 | +3.02% |
| 2026-04-27 | 1.18 | 1.18 | 1.16 | 1.16 | 18,544 | +0.00% |
| 2026-04-24 | 1.165 | 1.17 | 1.151 | 1.16 | 8,428 | -0.85% |
| 2026-04-23 | 1.18 | 1.18 | 1.16 | 1.17 | 9,910 | +0.43% |
| 2026-04-22 | 1.17 | 1.18 | 1.15 | 1.165 | 7,772 | -1.27% |
| 2026-04-21 | 1.17 | 1.18 | 1.16 | 1.18 | 16,593 | +0.85% |
| 2026-04-20 | 1.18 | 1.18 | 1.16 | 1.17 | 22,661 | +0.43% |
| 2026-04-17 | 1.16 | 1.17 | 1.15 | 1.165 | 6,606 | -0.43% |
| 2026-04-16 | 1.14 | 1.17 | 1.14 | 1.17 | 4,876 | +0.00% |
| 2026-04-15 | 1.17 | 1.17 | 1.15 | 1.17 | 37,833 | -0.43% |
| 2026-04-14 | 1.135 | 1.175 | 1.135 | 1.175 | 35,703 | +3.07% |
| 2026-04-13 | 1.13 | 1.145 | 1.13 | 1.14 | 100,260 | +0.00% |
| 2026-04-10 | 1.14 | 1.14 | 1.125 | 1.14 | 40,940 | +0.00% |
| 2026-04-09 | 1.13 | 1.14 | 1.13 | 1.14 | 3,852 | +0.00% |
| 2026-04-08 | 1.13 | 1.14 | 1.13 | 1.14 | 6,575 | +0.88% |
| 2026-04-07 | 1.12 | 1.13 | 1.12 | 1.13 | 7,644 | -0.88% |
| 2026-04-06 | 1.11 | 1.14 | 1.11 | 1.14 | 18,346 | +0.88% |
| 2026-04-02 | 1.13 | 1.14 | 1.12 | 1.13 | 63,377 | -0.88% |
| 2026-04-01 | 1.13 | 1.14 | 1.12 | 1.14 | 16,684 | +0.88% |
| 2026-03-31 | 1.13 | 1.13 | 1.12 | 1.13 | 38,013 | +0.00% |
| 2026-03-30 | 1.1 | 1.13 | 1.1 | 1.13 | 19,865 | +0.89% |
| 2026-03-27 | 1.11 | 1.13 | 1.108 | 1.12 | 23,302 | +0.90% |
| 2026-03-26 | 1.12 | 1.12 | 1.11 | 1.11 | 9,719 | -0.89% |
| 2026-03-25 | 1.12 | 1.14 | 1.11 | 1.12 | 42,281 | +0.00% |
| 2026-03-24 | 1.11 | 1.135 | 1.11 | 1.12 | 118,441 | +0.90% |
| 2026-03-23 | 1.12 | 1.12 | 1.11 | 1.11 | 57,202 | -0.89% |
| 2026-03-20 | 1.14 | 1.14 | 1.12 | 1.12 | 120,730 | -0.88% |
| 2026-03-19 | 1.14 | 1.145 | 1.13 | 1.13 | 162,421 | -0.88% |
| 2026-03-18 | 1.14 | 1.15 | 1.14 | 1.14 | 48,896 | +0.00% |
| 2026-03-17 | 1.14 | 1.15 | 1.13 | 1.14 | 78,800 | +0.88% |
| 2026-03-16 | 1.13 | 1.15 | 1.13 | 1.13 | 28,803 | -0.88% |
| 2026-03-13 | 1.13 | 1.15 | 1.13 | 1.14 | 9,024 | +0.88% |
| 2026-03-12 | 1.14 | 1.15 | 1.13 | 1.13 | 31,124 | +0.00% |
| 2026-03-11 | 1.13 | 1.135 | 1.13 | 1.13 | 2,637 | -0.88% |
| 2026-03-10 | 1.15 | 1.15 | 1.136 | 1.14 | 20,978 | +0.88% |
| 2026-03-09 | 1.13 | 1.14 | 1.13 | 1.13 | 10,872 | +0.00% |
| 2026-03-06 | 1.13 | 1.15 | 1.13 | 1.13 | 27,295 | +0.00% |
| 2026-03-05 | 1.13 | 1.14 | 1.13 | 1.13 | 45,333 | +0.00% |
| 2026-03-04 | 1.13 | 1.14 | 1.13 | 1.13 | 20,703 | +0.00% |
| 2026-03-03 | 1.13 | 1.14 | 1.13 | 1.13 | 144,419 | +0.00% |
| 2026-03-02 | 1.13 | 1.15 | 1.13 | 1.13 | 13,594 | +0.00% |
| 2026-02-27 | 1.13 | 1.15 | 1.13 | 1.13 | 46,542 | +0.00% |
| 2026-02-26 | 1.14 | 1.15 | 1.13 | 1.13 | 54,240 | -0.88% |
| 2026-02-25 | 1.14 | 1.15 | 1.14 | 1.14 | 50,454 | +0.00% |
| 2026-02-24 | 1.15 | 1.16 | 1.14 | 1.14 | 33,934 | -0.87% |
| 2026-02-23 | 1.15 | 1.16 | 1.14 | 1.15 | 125,470 | +0.00% |
| 2026-02-20 | 1.14 | 1.16 | 1.14 | 1.15 | 111,093 | +0.00% |
| 2026-02-19 | 1.15 | 1.16 | 1.14 | 1.15 | 35,466 | -1.71% |
| 2026-02-18 | 1.16 | 1.17 | 1.15 | 1.17 | 93,892 | +0.86% |
| 2026-02-17 | 1.16 | 1.17 | 1.16 | 1.16 | 82,639 | +0.00% |
| 2026-02-13 | 1.17 | 1.17 | 1.16 | 1.16 | 18,450 | +0.00% |
| 2026-02-12 | 1.17 | 1.17 | 1.154 | 1.16 | 93,266 | -1.69% |
| 2026-02-11 | 1.16 | 1.18 | 1.15 | 1.18 | 101,416 | +0.85% |
| 2026-02-10 | 1.16 | 1.185 | 1.16 | 1.17 | 32,060 | +0.00% |
| 2026-02-09 | 1.17 | 1.172 | 1.15 | 1.17 | 147,894 | +0.86% |
| 2026-02-06 | 1.166 | 1.173 | 1.15 | 1.16 | 64,828 | +0.00% |
| 2026-02-05 | 1.14 | 1.16 | 1.14 | 1.16 | 95,316 | +1.75% |
| 2026-02-04 | 1.15 | 1.16 | 1.13 | 1.14 | 399,432 | -0.87% |
| 2026-02-03 | 1.16 | 1.166 | 1.14 | 1.15 | 189,196 | -1.71% |
| 2026-02-02 | 1.16 | 1.18 | 1.155 | 1.17 | 74,065 | +1.74% |
| 2026-01-30 | 1.16 | 1.17 | 1.15 | 1.15 | 72,411 | -0.86% |
| 2026-01-29 | 1.16 | 1.18 | 1.16 | 1.16 | 227,983 | -0.85% |
| 2026-01-28 | 1.17 | 1.18 | 1.17 | 1.17 | 35,165 | +0.00% |
| 2026-01-27 | 1.16 | 1.17 | 1.15 | 1.17 | 283,217 | +0.86% |
| 2026-01-26 | 1.15 | 1.17 | 1.15 | 1.16 | 231,407 | +0.87% |
| 2026-01-23 | 1.16 | 1.16 | 1.15 | 1.15 | 41,252 | -0.86% |
| 2026-01-22 | 1.15 | 1.17 | 1.15 | 1.16 | 354,767 | +0.00% |
| 2026-01-21 | 1.15 | 1.17 | 1.15 | 1.16 | 1,007,256 | +0.00% |
| 2026-01-20 | 1.14 | 1.16 | 1.13 | 1.16 | 134,804 | +0.87% |
| 2026-01-16 | 1.15 | 1.155 | 1.15 | 1.15 | 10,198 | +0.00% |
| 2026-01-15 | 1.14 | 1.16 | 1.14 | 1.15 | 39,705 | +0.88% |
| 2026-01-14 | 1.13 | 1.165 | 1.13 | 1.14 | 287,341 | +0.00% |
| 2026-01-13 | 1.16 | 1.185 | 1.14 | 1.14 | 110,430 | -0.87% |
| 2026-01-12 | 1.15 | 1.16 | 1.15 | 1.15 | 43,598 | +0.00% |
| 2026-01-09 | 1.142 | 1.16 | 1.139 | 1.15 | 93,381 | +1.77% |
| 2026-01-08 | 1.15 | 1.152 | 1.13 | 1.13 | 106,099 | -1.74% |
| 2026-01-07 | 1.14 | 1.16 | 1.14 | 1.15 | 372,586 | +1.77% |
| 2026-01-06 | 1.13 | 1.16 | 1.12 | 1.13 | 174,261 | -0.88% |
| 2026-01-05 | 1.15 | 1.16 | 1.007 | 1.14 | 822,200 | -0.87% |
| 2026-01-02 | 1.18 | 1.18 | 1.14 | 1.15 | 238,613 | -1.71% |
| 2025-12-31 | 1.18 | 1.19 | 1.13 | 1.17 | 313,971 | +0.00% |
| 2025-12-30 | 1.17 | 1.18 | 1.17 | 1.17 | 72,852 | -0.85% |
| 2025-12-29 | 1.19 | 1.19 | 1.17 | 1.18 | 55,675 | -0.84% |
| 2025-12-26 | 1.205 | 1.216 | 1.19 | 1.19 | 685,012 | -1.65% |
| 2025-12-24 | 1.2 | 1.22 | 1.198 | 1.21 | 324,775 | +0.83% |
| 2025-12-23 | 1.2 | 1.205 | 1.18 | 1.2 | 101,421 | +0.00% |
| 2025-12-22 | 1.2 | 1.215 | 1.2 | 1.2 | 294,471 | +0.00% |
| 2025-12-19 | 1.29 | 1.29 | 1.16 | 1.2 | 4,862,624 | -8.40% |
| 2025-12-18 | 1.33 | 1.335 | 1.25 | 1.31 | 1,871,827 | -1.50% |
| 2025-12-17 | 1.35 | 1.359 | 1.32 | 1.33 | 592,314 | -1.48% |
| 2025-12-16 | 1.34 | 1.355 | 1.34 | 1.35 | 67,416 | +0.75% |
| 2025-12-15 | 1.35 | 1.366 | 1.34 | 1.34 | 577,104 | +0.00% |
| 2025-12-12 | 1.36 | 1.36 | 1.33 | 1.34 | 522,205 | -0.74% |
| 2025-12-11 | 1.37 | 1.38 | 1.35 | 1.35 | 634,929 | -2.17% |
| 2025-12-10 | 1.37 | 1.39 | 1.35 | 1.38 | 2,248,662 | +0.00% |
| 2025-12-09 | 1.38 | 1.39 | 1.37 | 1.38 | 778,157 | -1.43% |
| 2025-12-08 | 1.42 | 1.46 | 1.37 | 1.4 | 623,145 | -0.71% |
| 2025-12-05 | 1.36 | 1.415 | 1.36 | 1.41 | 655,426 | +3.68% |
| 2025-12-04 | 1.365 | 1.37 | 1.36 | 1.36 | 599,572 | +0.00% |
| 2025-12-03 | 1.36 | 1.37 | 1.35 | 1.36 | 656,462 | +0.00% |
| 2025-12-02 | 1.352 | 1.38 | 1.34 | 1.36 | 960,800 | -0.73% |
| 2025-12-01 | 1.36 | 1.38 | 1.35 | 1.37 | 175,299 | -0.72% |
| 2025-11-28 | 1.35 | 1.38 | 1.35 | 1.38 | 142,796 | +2.22% |
| 2025-11-26 | 1.35 | 1.36 | 1.33 | 1.35 | 139,739 | +0.75% |
| 2025-11-25 | 1.34 | 1.355 | 1.32 | 1.34 | 1,945,314 | -1.47% |
| 2025-11-24 | 1.36 | 1.39 | 1.36 | 1.36 | 57,593 | +0.37% |
| 2025-11-21 | 1.36 | 1.36 | 1.35 | 1.355 | 628,345 | -0.37% |
| 2025-11-20 | 1.37 | 1.39 | 1.35 | 1.36 | 432,592 | +0.00% |
| 2025-11-19 | 1.35 | 1.36 | 1.35 | 1.36 | 930,525 | +0.00% |
| 2025-11-18 | 1.36 | 1.37 | 1.351 | 1.36 | 1,218,824 | -0.73% |
| 2025-11-17 | 1.38 | 1.38 | 1.36 | 1.37 | 194,107 | +0.74% |
| 2025-11-14 | 1.368 | 1.4 | 1.36 | 1.36 | 774,354 | -1.45% |
| 2025-11-13 | 1.4 | 1.4 | 1.34 | 1.38 | 181,786 | -1.43% |
| 2025-11-12 | 1.37 | 1.42 | 1.355 | 1.4 | 1,279,956 | +2.19% |
| 2025-11-11 | 1.35 | 1.37 | 1.35 | 1.37 | 40,740 | +1.11% |
| 2025-11-10 | 1.36 | 1.36 | 1.35 | 1.355 | 151,480 | -0.37% |
| 2025-11-07 | 1.37 | 1.375 | 1.35 | 1.36 | 562,545 | -0.73% |
| 2025-11-06 | 1.38 | 1.39 | 1.36 | 1.37 | 1,139,501 | -1.44% |
| 2025-11-05 | 1.38 | 1.39 | 1.36 | 1.39 | 1,243,842 | +0.72% |
| 2025-11-04 | 1.37 | 1.39 | 1.35 | 1.38 | 1,175,462 | +0.73% |