Smart Share Global (EM) Stock Chart & Stock Price History $1.07 +0.05 (+4.90%) As of 01/17/2025 04:00 PM Eastern Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsTrends Smart Share Global Stock Price Performance 5 Day Performance+8.08%1 Month Performance+49.03%3 Month Performance+44.01%6 Month Performance+32.10%Year-To-Date Performance+48.61%1 Year Performance+137.25% 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 Monday, January, 20, 2025 EM Chart by TradingView 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 Capitalization01/17/2025$1.02$1.07+4.90%$1.07$1.02775,893 shs$277.75 million01/16/2025$0.99$1.02+3.03%$1.02$0.994.27 million shs$264.77 million01/15/2025$0.99$0.99$1.02$0.991.51 million shs$256.98 million01/14/2025$0.99$0.99+0.51%$1.00$0.981.15 million shs$256.98 million01/13/2025$0.99$0.99-0.51%$1.01$0.981.47 million shs$255.68 million01/10/2025$0.99$0.99$1.02$0.998.10 million shs$256.98 million01/09/2025$0.99$0.99$1.01$0.984.15 million shs$256.98 million01/08/2025$0.98$0.99+1.02%$1.01$0.984.15 million shs$256.98 million01/07/2025$1.00$0.98-2.00%$1.01$0.972.88 million shs$254.38 million01/06/2025$0.72$1.00+39.82%$1.05$0.948.39 million shs$259.58 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. 01/03/2025$0.72$0.72-0.67%$0.73$0.6846,653 shs$185.65 million01/02/2025$0.72$0.72$0.75$0.7088,564 shs$186.89 million01/01/2025$0.72$0.72$0.75$0.7086,256 shs$186.89 million12/31/2024$0.72$0.72$0.75$0.7086,256 shs$186.89 million12/30/2024$0.72$0.72+0.14%$0.76$0.7049,446 shs$186.89 million12/27/2024$0.72$0.72-0.14%$0.76$0.7082,361 shs$186.63 million12/26/2024$0.72$0.72$0.75$0.69110,188 shs$186.89 million12/25/2024$0.72$0.72$0.73$0.7127,832 shs$186.89 million12/24/2024$0.73$0.72-1.37%$0.73$0.7127,832 shs$186.89 million12/23/2024$0.72$0.73+1.67%$0.76$0.69156,609 shs$189.49 million12/20/2024$0.72$0.72+0.28%$0.76$0.6947,491 shs$186.38 million12/19/2024$0.76$0.72-5.79%$0.78$0.72155,519 shs$185.86 million Related Companies SDA Stock Chart DAO Stock Chart GOTU Stock Chart EWCZ Stock Chart NRDY Stock Chart VSTA Stock Chart CHGG Stock Chart HCMA Stock Chart COE Stock Chart QSG 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 1/20/2025 by MarketBeat.com Staff From Our PartnersBill Gates’ is about to mint millionaires (again) with Stargate.This little-known project that Bill Gates has been quietly working on that’s about to unleash an AI breakthrou...Brownstone Research | SponsoredMust-See: 5-Second Trump PredictionPresident Trump's prediction is about to become a reality... Opening a rare window of opportunity for you t...InvestorPlace | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | SponsoredJanuary 29th - the next big trading catalyst to watch Mark your calendar for January 29th. Because on that day, I believe we could see a $2 Trillion shock INTO t...Timothy Sykes | SponsoredWarren Buffett Bets $40 Billion—You Can Get in for $20I call it "The Last Retirement Stock You'll Ever Need." Warren Buffett himself owns $40 billion of stock in...Behind the Markets | SponsoredGrab This Altcoin Before Trump's Crypto AnnouncementGrab This Altcoin Before Trump's Crypto Announcement Whatever it is, I expect it to pump the market, which ...Crypto 101 Media | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredNvidia’s Bold Move: Tackling Tech’s $1 Trillion CrisisTaiwan Semiconductor, a partner of Nvidia’s for more than two decades, has seen its shares explode as much as ...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.
Free EM Stock Alerts