Smart Share Global (EM) Stock Chart & Stock Price History $1.08 -0.02 (-1.82%) Closing price 04/15/2025 04:00 PM EasternExtended Trading$1.06 -0.02 (-2.22%) As of 04:38 AM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisChartCompetitorsDividendEarningsHeadlinesOwnershipSEC FilingsTrendsBuy This Stock Smart Share Global Stock Price Performance 5 Day Performance+2.37%1 Month Performance-3.57%3 Month Performance+5.88%6 Month Performance+50.00%Year-To-Date Performance+50.00%1 Year Performance+80.03% Receive EM Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Smart Share Global and its competitors with MarketBeat's FREE daily newsletter. Email Address EM Stock Chart for Wednesday, April, 16, 2025 EM Chart by TradingViewRemove Ads Smart Share Global Stock Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/15/2025$1.10$1.08-1.82%$1.13$1.0810,235 shs$280.34 million04/14/2025$1.06$1.10+4.27%$1.10$1.04171,086 shs$285.53 million04/11/2025$1.03$1.06+2.43%$1.06$1.02205,443 shs$273.85 million04/10/2025$1.05$1.03-1.90%$1.05$1.0321,561 shs$267.36 million04/09/2025$1.07$1.05-1.87%$1.07$1.02292,976 shs$272.55 million04/09/2025$1.07$1.05-1.87%$1.07$1.02292,976 shs$272.55 million04/08/2025$1.06$1.07+0.94%$1.08$1.03430,954 shs$277.75 million04/08/2025$1.06$1.07+0.94%$1.08$1.03430,954 shs$277.75 million04/07/2025$1.08$1.06-1.85%$1.10$1.02467,972 shs$275.15 million04/04/2025$1.13$1.08-4.42%$1.13$1.02477,761 shs$280.34 million Get the Latest News and Ratings for EM and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Smart Share Global and its competitors with MarketBeat's FREE daily newsletter. 04/03/2025$1.12$1.13+0.89%$1.13$1.1268,209 shs$293.32 million04/02/2025$1.14$1.12-1.75%$1.14$1.1274,837 shs$290.72 million04/01/2025$1.12$1.14+1.79%$1.14$1.12119,077 shs$295.92 million03/31/2025$1.13$1.12-0.88%$1.13$1.12101,477 shs$290.72 million03/28/2025$1.12$1.13+0.89%$1.13$1.1295,648 shs$293.32 million03/27/2025$1.12$1.12$1.13$1.12110,341 shs$290.72 million03/26/2025$1.12$1.12$1.13$1.12113,665 shs$290.72 million03/25/2025$1.13$1.12-0.88%$1.13$1.11166,935 shs$290.72 million03/24/2025$1.12$1.13+0.89%$1.13$1.1266,755 shs$293.32 million03/21/2025$1.12$1.12$1.13$1.12102,424 shs$290.72 million03/20/2025$1.12$1.12$1.13$1.11105,337 shs$290.72 million03/19/2025$1.12$1.12$1.13$1.11157,025 shs$290.72 million03/18/2025$1.13$1.12-0.88%$1.13$1.12251,078 shs$290.72 million03/17/2025$1.12$1.13+0.89%$1.13$1.12123,130 shs$293.32 million Related Companies UDMY Stock Chart IRS Stock Chart DAO Stock Chart EVGO Stock Chart GOTU Stock Chart SDA Stock Chart VSTA Stock Chart NRDY Stock Chart QSG Stock Chart EWCZ Stock Chart Receive EM Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Smart Share Global and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:EM) was last updated on 4/16/2025 by MarketBeat.com Staff From Our PartnersHow War with China Could Start in 128 DaysThe clock is ticking. Those who aren't prepared could lose everything. I've identified 43 investments we...Behind the Markets | SponsoredThe Crypto Market is About to Change LivesI've discovered something so significant about the 2025 crypto market that I had to put everything else aside ...Crypto 101 Media | Sponsored[Action Required] Claim Your FREE IRS Loophole GuideThis shouldn't surprise anyone who's been paying attention, but... Pres. Trump may be about to unleash the ...Colonial Metals | SponsoredCrypto’s crashing…but we’re still profitingMost traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....Crypto Swap Profits | SponsoredTrump’s betrayal exposed Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredGold Hits New Highs as Global Markets SpiralWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | SponsoredIs it CRAZY to still want reliable profits, despite this market?Larry Benedict, the acclaimed "Market Wizard," is calling an emergency briefing now... The same Larry who –...Brownstone Research | SponsoredREVEALED FREE: Our top 3 stocks to own in 2025 and beyondEvery time Weiss Ratings flashed green like this, the average gain on each and every stock has been 303% (incl...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Smart Share Global Limited Please log in to your account or sign up in order to add this asset to your watchlist. Share Smart Share Global With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy EM Stock Free EM Stock Alerts