Dark

EM
Smart Share Global Limited
stock NASDAQ

Inactive

Apr 28, 2026

1.20USD+3.017%(+0.04)1,402,489

Pre-market

0.00USD-100.000%(-1.16)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-28	1.200000	1.220000	1.190000	1.195000	+3.017%	1,402,489	0.000%
2026-04-27	1.180000	1.180000	1.160000	1.160000	0.000%	18,539	+3.017%
2026-04-24	1.165000	1.170000	1.150500	1.160000	-0.855%	8,429	+3.017%
2026-04-23	1.180000	1.180000	1.160000	1.170000	+0.429%	9,910	+2.137%
2026-04-22	1.170000	1.180000	1.150000	1.165000	-1.271%	7,772	+2.575%
2026-04-21	1.170000	1.180000	1.160000	1.180000	+0.855%	16,594	+1.271%
2026-04-20	1.180000	1.180000	1.159800	1.170000	+0.429%	22,661	+2.137%
2026-04-17	1.160000	1.170000	1.150000	1.165000	-0.427%	6,607	+2.575%
2026-04-16	1.140000	1.170000	1.140000	1.170000	0.000%	4,876	+2.137%
2026-04-15	1.170000	1.170000	1.150000	1.170000	-0.426%	37,833	+2.137%
2026-04-14	1.135000	1.175000	1.135000	1.175000	+3.070%	35,704	+1.702%
2026-04-13	1.130000	1.145000	1.130000	1.140000	0.000%	100,261	+4.825%
2026-04-10	1.140000	1.140000	1.125000	1.140000	0.000%	40,940	+4.825%
2026-04-09	1.130000	1.140000	1.130000	1.140000	0.000%	3,852	+4.825%
2026-04-08	1.130000	1.140000	1.130000	1.140000	+0.885%	6,575	+4.825%
2026-04-07	1.120000	1.130000	1.120000	1.130000	-0.877%	7,644	+5.752%
2026-04-06	1.110000	1.140000	1.110000	1.140000	+0.885%	18,346	+4.825%
2026-04-02	1.130000	1.140000	1.120000	1.130000	-0.877%	63,377	+5.752%
2026-04-01	1.130000	1.140000	1.120000	1.140000	+0.885%	16,685	+4.825%
2026-03-31	1.130000	1.130000	1.120000	1.130000	0.000%	38,014	+5.752%
2026-03-30	1.100000	1.130000	1.100000	1.130000	+0.893%	19,865	+5.752%
2026-03-27	1.110000	1.130000	1.108000	1.120000	+0.901%	23,303	+6.696%
2026-03-26	1.120000	1.120000	1.110000	1.110000	-0.893%	9,720	+7.658%
2026-03-25	1.120000	1.140000	1.110000	1.120000	0.000%	42,281	+6.696%
2026-03-24	1.110000	1.135000	1.110000	1.120000	+0.901%	118,441	+6.696%
2026-03-23	1.120000	1.120000	1.110000	1.110000	-0.893%	57,202	+7.658%
2026-03-20	1.140000	1.140000	1.120000	1.120000	-0.885%	120,730	+6.696%
2026-03-19	1.140000	1.145000	1.130000	1.130000	-0.877%	162,422	+5.752%
2026-03-18	1.140000	1.150000	1.140000	1.140000	0.000%	48,897	+4.825%
2026-03-17	1.140000	1.150000	1.130000	1.140000	+0.885%	78,800	+4.825%
2026-03-16	1.130000	1.150000	1.130000	1.130000	-0.877%	28,803	+5.752%
2026-03-13	1.130000	1.150000	1.130000	1.140000	+0.885%	9,025	+4.825%
2026-03-12	1.140000	1.150000	1.130000	1.130000	0.000%	31,124	+5.752%
2026-03-11	1.130100	1.135000	1.130000	1.130000	-0.877%	2,637	+5.752%
2026-03-10	1.150000	1.150000	1.136200	1.140000	+0.885%	20,978	+4.825%
2026-03-09	1.130000	1.140000	1.130000	1.130000	0.000%	10,872	+5.752%
2026-03-06	1.130000	1.150000	1.130000	1.130000	0.000%	27,295	+5.752%
2026-03-05	1.130000	1.140000	1.130000	1.130000	0.000%	45,333	+5.752%
2026-03-04	1.130000	1.140000	1.130000	1.130000	0.000%	20,703	+5.752%
2026-03-03	1.130000	1.140000	1.130000	1.130000	0.000%	144,419	+5.752%
2026-03-02	1.130000	1.150000	1.130000	1.130000	0.000%	13,594	+5.752%
2026-02-27	1.130000	1.150000	1.130000	1.130000	0.000%	46,543	+5.752%
2026-02-26	1.140000	1.150000	1.130000	1.130000	-0.877%	54,241	+5.752%
2026-02-25	1.140000	1.150000	1.140000	1.140000	0.000%	50,455	+4.825%
2026-02-24	1.150000	1.160000	1.140000	1.140000	-0.870%	33,935	+4.825%
2026-02-23	1.150000	1.160000	1.140000	1.150000	0.000%	125,471	+3.913%
2026-02-20	1.140000	1.160000	1.140000	1.150000	0.000%	111,093	+3.913%
2026-02-19	1.150000	1.160000	1.140000	1.150000	-1.709%	35,466	+3.913%
2026-02-18	1.160000	1.170000	1.150000	1.170000	+0.862%	93,892	+2.137%
2026-02-17	1.160000	1.170000	1.160000	1.160000	0.000%	82,639	+3.017%
2026-02-13	1.170000	1.170000	1.160000	1.160000	0.000%	18,450	+3.017%
2026-02-12	1.170000	1.170000	1.154000	1.160000	-1.695%	93,266	+3.017%
2026-02-11	1.160000	1.180000	1.150000	1.180000	+0.855%	101,416	+1.271%
2026-02-10	1.160000	1.185000	1.160000	1.170000	0.000%	32,060	+2.137%
2026-02-09	1.170000	1.172200	1.150000	1.170000	+0.862%	147,855	+2.137%
2026-02-06	1.165500	1.172900	1.150000	1.160000	0.000%	64,828	+3.017%
2026-02-05	1.140000	1.160000	1.140000	1.160000	+1.754%	95,316	+3.017%
2026-02-04	1.150000	1.160000	1.130000	1.140000	-0.870%	399,432	+4.825%
2026-02-03	1.160000	1.165500	1.140000	1.150000	-1.709%	189,196	+3.913%
2026-02-02	1.160000	1.180000	1.155000	1.170000	+1.739%	74,065	+2.137%
2026-01-30	1.160000	1.170000	1.150000	1.150000	-0.862%	72,411	+3.913%
2026-01-29	1.160000	1.180000	1.160000	1.160000	-0.855%	227,983	+3.017%
2026-01-28	1.170000	1.180000	1.170000	1.170000	0.000%	35,165	+2.137%
2026-01-27	1.160000	1.170000	1.150000	1.170000	+0.862%	283,217	+2.137%
2026-01-26	1.150000	1.170000	1.150000	1.160000	+0.870%	231,407	+3.017%
2026-01-23	1.160000	1.160000	1.150000	1.150000	-0.862%	41,252	+3.913%
2026-01-22	1.150000	1.170000	1.150000	1.160000	0.000%	354,767	+3.017%
2026-01-21	1.150000	1.170000	1.150000	1.160000	0.000%	1,007,256	+3.017%
2026-01-20	1.140000	1.160000	1.130000	1.160000	+0.870%	134,804	+3.017%
2026-01-16	1.150000	1.155000	1.150000	1.150000	0.000%	10,198	+3.913%
2026-01-15	1.140300	1.160000	1.140300	1.150000	+0.877%	39,705	+3.913%
2026-01-14	1.130000	1.165000	1.130000	1.140000	0.000%	287,341	+4.825%
2026-01-13	1.160000	1.185000	1.140000	1.140000	-0.870%	110,430	+4.825%
2026-01-12	1.149900	1.160000	1.149900	1.150000	0.000%	43,598	+3.913%
2026-01-09	1.142000	1.160000	1.139300	1.150000	+1.770%	83,381	+3.913%
2026-01-08	1.150000	1.152000	1.130000	1.130000	-1.739%	106,099	+5.752%
2026-01-07	1.140000	1.160000	1.140000	1.150000	+1.770%	372,586	+3.913%
2026-01-06	1.130000	1.160000	1.120000	1.130000	-0.877%	174,261	+5.752%
2026-01-05	1.150000	1.160000	1.006800	1.140000	-0.870%	822,200	+4.825%
2026-01-02	1.180000	1.180000	1.140000	1.150000	-1.709%	238,613	+3.913%
2025-12-31	1.180000	1.190000	1.130000	1.170000	0.000%	313,971	+2.137%
2025-12-30	1.170000	1.180000	1.170000	1.170000	-0.847%	72,852	+2.137%
2025-12-29	1.190000	1.190000	1.170000	1.180000	-0.840%	55,675	+1.271%
2025-12-26	1.205000	1.215500	1.190000	1.190000	-1.653%	685,012	+0.420%
2025-12-24	1.200000	1.220000	1.197800	1.210000	+0.833%	324,775	-1.240%
2025-12-23	1.200000	1.205000	1.180000	1.200000	0.000%	101,421	-0.417%
2025-12-22	1.200000	1.214500	1.200000	1.200000	0.000%	294,471	-0.417%
2025-12-19	1.290000	1.290000	1.160000	1.200000	-8.397%	4,862,624	-0.417%
2025-12-18	1.330000	1.335000	1.250000	1.310000	-1.504%	1,871,827	-8.779%
2025-12-17	1.350000	1.359000	1.320100	1.330000	-1.481%	592,314	-10.150%
2025-12-16	1.340000	1.355000	1.340000	1.350000	+0.746%	67,416	-11.481%
2025-12-15	1.350000	1.365500	1.340000	1.340000	0.000%	577,104	-10.821%
2025-12-12	1.360000	1.360000	1.330000	1.340000	-0.741%	522,206	-10.821%
2025-12-11	1.370000	1.380000	1.350000	1.350000	-2.174%	634,929	-11.481%
2025-12-10	1.370000	1.390000	1.350000	1.380000	0.000%	2,248,662	-13.406%
2025-12-09	1.380000	1.390000	1.370000	1.380000	-1.429%	778,157	-13.406%
2025-12-08	1.420000	1.460000	1.370000	1.400000	-0.709%	623,145	-14.643%
2025-12-05	1.360000	1.415000	1.360000	1.410000	+3.676%	655,426	-15.248%
2025-12-04	1.365000	1.370000	1.360000	1.360000	0.000%	599,572	-12.132%
2025-12-03	1.360000	1.370000	1.350000	1.360000	0.000%	656,462	-12.132%
2025-12-02	1.351800	1.380000	1.340000	1.360000	-0.730%	960,800	-12.132%
2025-12-01	1.360000	1.380000	1.350000	1.370000	-0.725%	175,299	-12.774%
2025-11-28	1.350000	1.380000	1.350000	1.380000	+2.222%	142,796	-13.406%
2025-11-26	1.350000	1.360000	1.330000	1.350000	+0.746%	139,739	-11.481%
2025-11-25	1.340000	1.355000	1.320000	1.340000	-1.471%	1,945,314	-10.821%
2025-11-24	1.360000	1.390000	1.360000	1.360000	+0.369%	57,593	-12.132%
2025-11-21	1.360000	1.360000	1.350000	1.355000	-0.368%	628,345	-11.808%
2025-11-20	1.370000	1.390000	1.350000	1.360000	0.000%	432,592	-12.132%
2025-11-19	1.350000	1.360000	1.350000	1.360000	0.000%	930,525	-12.132%
2025-11-18	1.360000	1.370000	1.351100	1.360000	-0.730%	1,218,824	-12.132%
2025-11-17	1.380000	1.380000	1.360000	1.370000	+0.735%	194,107	-12.774%
2025-11-14	1.367700	1.400000	1.360000	1.360000	-1.449%	774,354	-12.132%
2025-11-13	1.400000	1.400000	1.340000	1.380000	-1.429%	181,786	-13.406%
2025-11-12	1.370000	1.420000	1.355000	1.400000	+2.190%	1,279,956	-14.643%
2025-11-11	1.350000	1.370000	1.350000	1.370000	+1.107%	40,740	-12.774%
2025-11-10	1.360000	1.360000	1.350000	1.355000	-0.368%	151,479	-11.808%
2025-11-07	1.370000	1.375000	1.350000	1.360000	-0.730%	562,545	-12.132%
2025-11-06	1.380000	1.390000	1.360000	1.370000	-1.439%	1,139,501	-12.774%
2025-11-05	1.380000	1.390000	1.360000	1.390000	+0.725%	1,243,842	-14.029%
2025-11-04	1.370000	1.390000	1.350100	1.380000	+0.730%	1,175,462	-13.406%
2025-11-03	1.390000	1.390000	1.340000	1.370000	0.000%	987,147	-12.774%
2025-10-31	1.370000	1.380000	1.360000	1.370000	-0.725%	599,963	-12.774%
2025-10-30	1.380000	1.380000	1.360000	1.380000	+0.730%	563,900	-13.406%
2025-10-29	1.350000	1.410000	1.350000	1.370000	0.000%	186,409	-12.774%
2025-10-28	1.370000	1.370000	1.340000	1.370000	0.000%	869,893	-12.774%
2025-10-27	1.350000	1.370000	1.330000	1.370000	+0.735%	477,211	-12.774%
2025-10-24	1.330000	1.360000	1.320000	1.360000	+2.256%	1,442,349	-12.132%
2025-10-23	1.340000	1.350000	1.310000	1.330000	-0.746%	271,242	-10.150%
2025-10-22	1.310000	1.340000	1.310000	1.340000	+2.290%	612,636	-10.821%
2025-10-21	1.300000	1.315000	1.300000	1.310000	0.000%	212,517	-8.779%
2025-10-20	1.290000	1.310000	1.280000	1.310000	+1.550%	122,449	-8.779%
2025-10-17	1.300000	1.310000	1.280000	1.290000	-0.769%	829,878	-7.364%
2025-10-16	1.300000	1.320000	1.290000	1.300000	0.000%	140,674	-8.077%
2025-10-15	1.300000	1.320000	1.280000	1.300000	-1.515%	498,046	-8.077%
2025-10-14	1.320000	1.320000	1.290000	1.320000	0.000%	346,181	-9.470%
2025-10-13	1.330000	1.340000	1.320000	1.320000	-0.752%	340,104	-9.470%
2025-10-10	1.330000	1.350000	1.320000	1.330000	-0.746%	336,323	-10.150%
2025-10-09	1.340000	1.340000	1.310000	1.340000	0.000%	279,286	-10.821%
2025-10-08	1.360000	1.360000	1.285000	1.340000	0.000%	8,260,458	-10.821%
2025-10-07	1.330000	1.351500	1.330000	1.340000	-0.741%	202,691	-10.821%
2025-10-06	1.330000	1.350000	1.320000	1.350000	+1.504%	636,589	-11.481%
2025-10-03	1.350000	1.350000	1.320000	1.330000	-0.746%	595,836	-10.150%
2025-10-02	1.330000	1.344000	1.310000	1.340000	0.000%	523,740	-10.821%
2025-10-01	1.360000	1.360000	1.320000	1.340000	-0.741%	360,072	-10.821%
2025-09-30	1.350000	1.360000	1.340000	1.350000	-0.735%	119,067	-11.481%
2025-09-29	1.350000	1.360000	1.320000	1.360000	+0.741%	448,830	-12.132%
2025-09-26	1.340000	1.350000	1.320000	1.350000	0.000%	117,081	-11.481%
2025-09-25	1.350000	1.350000	1.320000	1.350000	0.000%	87,391	-11.481%
2025-09-24	1.310000	1.350000	1.310000	1.350000	+3.053%	115,990	-11.481%
2025-09-23	1.350000	1.350000	1.300000	1.310000	-3.676%	1,572,224	-8.779%
2025-09-22	1.350000	1.360000	1.340000	1.360000	+0.741%	276,677	-12.132%
2025-09-19	1.350000	1.360000	1.340000	1.350000	-0.735%	166,167	-11.481%
2025-09-18	1.340000	1.360000	1.340000	1.360000	+0.741%	148,010	-12.132%
2025-09-17	1.340000	1.350000	1.320000	1.350000	-0.735%	215,543	-11.481%
2025-09-16	1.340000	1.360000	1.335000	1.360000	+0.741%	87,084	-12.132%
2025-09-15	1.369900	1.370000	1.350000	1.350000	-0.735%	31,544	-11.481%
2025-09-12	1.360000	1.370000	1.348000	1.360000	0.000%	199,503	-12.132%
2025-09-11	1.355000	1.360000	1.340000	1.360000	0.000%	290,622	-12.132%
2025-09-10	1.360000	1.360000	1.345000	1.360000	-0.730%	198,483	-12.132%
2025-09-09	1.360000	1.370000	1.350000	1.370000	+1.481%	117,089	-12.774%
2025-09-08	1.350000	1.360000	1.340100	1.350000	0.000%	104,693	-11.481%
2025-09-05	1.370000	1.380000	1.340000	1.350000	-2.174%	340,952	-11.481%
2025-09-04	1.320000	1.390000	1.320000	1.380000	+4.545%	976,837	-13.406%
2025-09-03	1.310000	1.330000	1.305000	1.320000	0.000%	1,046,285	-9.470%
2025-09-02	1.320000	1.320000	1.305000	1.320000	0.000%	881,856	-9.470%
2025-08-29	1.290000	1.320000	1.290000	1.320000	+2.326%	716,148	-9.470%
2025-08-28	1.280000	1.300000	1.280000	1.290000	0.000%	492,815	-7.364%
2025-08-27	1.270000	1.300000	1.250000	1.290000	+1.575%	3,715,980	-7.364%
2025-08-26	1.300000	1.300000	1.250000	1.270000	-0.781%	5,066,770	-5.906%
2025-08-25	1.290000	1.300000	1.270000	1.280000	-0.775%	8,513,940	-6.641%
2025-08-22	1.330000	1.340000	1.290000	1.290000	-3.731%	3,764,095	-7.364%
2025-08-21	1.340000	1.390000	1.320000	1.340000	+1.515%	3,613,874	-10.821%
2025-08-20	1.300000	1.350000	1.300000	1.320000	+1.538%	1,383,549	-9.470%
2025-08-19	1.310000	1.350000	1.280000	1.300000	+0.775%	2,761,525	-8.077%
2025-08-18	1.400000	1.450000	1.240000	1.290000	+9.787%	4,304,910	-7.364%
2025-08-15	1.170000	1.175000	1.165000	1.175000	+0.427%	1,085,038	+1.702%
2025-08-14	1.160000	1.180000	1.160000	1.170000	-0.281%	13,566	+2.137%
2025-08-13	1.170000	1.176500	1.160000	1.173300	+0.282%	46,911	+1.849%
2025-08-12	1.170000	1.173100	1.160000	1.170000	-0.847%	34,086	+2.137%
2025-08-11	1.170000	1.180000	1.160000	1.180000	0.000%	140,384	+1.271%
2025-08-08	1.180000	1.180000	1.170000	1.180000	+0.426%	35,420	+1.271%
2025-08-07	1.180000	1.180000	1.170000	1.175000	-0.424%	2,998,720	+1.702%
2025-08-06	1.160000	1.180000	1.160000	1.180000	+1.715%	49,935	+1.271%
2025-08-05	1.170000	1.178700	1.160000	1.160100	-1.686%	52,964	+3.008%
2025-08-04	1.180000	1.188700	1.165000	1.180000	+1.724%	275,161	+1.271%
2025-08-01	1.150000	1.170000	1.130000	1.160000	+0.870%	267,200	+3.017%
2025-07-31	1.140000	1.169800	1.130000	1.150000	0.000%	156,373	+3.913%
2025-07-30	1.160000	1.160000	1.140000	1.150000	-1.288%	101,210	+3.913%
2025-07-29	1.150000	1.165000	1.145000	1.165000	+1.304%	46,317	+2.575%
2025-07-28	1.150000	1.160000	1.145000	1.150000	0.000%	62,311	+3.913%
2025-07-25	1.140000	1.160000	1.130000	1.150000	0.000%	87,465	+3.913%
2025-07-24	1.140000	1.155000	1.140000	1.150000	+0.877%	54,343	+3.913%
2025-07-23	1.140000	1.145000	1.120000	1.140000	0.000%	184,323	+4.825%
2025-07-22	1.140000	1.150000	1.120000	1.140000	0.000%	171,167	+4.825%
2025-07-21	1.130000	1.147500	1.100000	1.140000	0.000%	327,505	+4.825%
2025-07-18	1.140000	1.150000	1.130000	1.140000	0.000%	64,847	+4.825%
2025-07-17	1.140000	1.150000	1.130000	1.140000	+0.176%	81,119	+4.825%
2025-07-16	1.120000	1.140000	1.120000	1.138000	+0.708%	23,945	+5.009%
2025-07-15	1.120000	1.140000	1.120000	1.130000	+0.893%	62,284	+5.752%
2025-07-14	1.120000	1.130000	1.120000	1.120000	0.000%	10,414	+6.696%
2025-07-11	1.130000	1.140000	1.120000	1.120000	-0.885%	210,538	+6.696%
2025-07-10	1.120000	1.160000	1.120000	1.130000	-0.877%	298,001	+5.752%
2025-07-09	1.140000	1.145000	1.132300	1.140000	0.000%	9,774	+4.825%
2025-07-08	1.140000	1.155000	1.140000	1.140000	0.000%	70,670	+4.825%
2025-07-07	1.120000	1.155000	1.120000	1.140000	0.000%	164,533	+4.825%
2025-07-03	1.130000	1.150000	1.130000	1.140000	0.000%	211,354	+4.825%
2025-07-02	1.120000	1.158000	1.120000	1.140000	-0.870%	105,815	+4.825%
2025-07-01	1.140000	1.165000	1.130000	1.150000	+0.877%	121,895	+3.913%
2025-06-30	1.140000	1.170000	1.140000	1.140000	0.000%	202,484	+4.825%
2025-06-27	1.130000	1.150000	1.130000	1.140000	0.000%	87,463	+4.825%
2025-06-26	1.140000	1.160000	1.140000	1.140000	0.000%	34,144	+4.825%
2025-06-25	1.130000	1.155000	1.130000	1.140000	+0.885%	149,173	+4.825%
2025-06-24	1.120000	1.150000	1.120000	1.130000	+0.893%	20,551	+5.752%
2025-06-23	1.130000	1.150000	1.110000	1.120000	+0.901%	19,777	+6.696%
2025-06-20	1.100000	1.145100	1.100000	1.110000	-1.770%	73,342	+7.658%
2025-06-18	1.090000	1.130000	1.090000	1.130000	+0.893%	30,728	+5.752%
2025-06-17	1.110000	1.130000	1.097900	1.120000	+0.901%	18,374	+6.696%
2025-06-16	1.100000	1.120000	1.090000	1.110000	0.000%	47,447	+7.658%
2025-06-13	1.090000	1.110000	1.085000	1.110000	+0.827%	10,083	+7.658%
2025-06-12	1.080000	1.105000	1.080000	1.100900	+1.935%	4,974	+8.548%
2025-06-11	1.090000	1.114500	1.080000	1.080000	-1.818%	94,118	+10.648%
2025-06-10	1.080000	1.107100	1.080000	1.100000	+1.852%	139,640	+8.636%
2025-06-09	1.080000	1.120000	1.080000	1.080000	-0.917%	224,309	+10.648%
2025-06-06	1.060000	1.095000	1.060000	1.090000	+0.926%	80,647	+9.633%
2025-06-05	1.062000	1.089000	1.062000	1.080000	+0.465%	21,555	+10.648%
2025-06-04	1.080000	1.090000	1.060000	1.075000	-0.922%	54,473	+11.163%
2025-06-03	1.080000	1.090000	1.072000	1.085000	+0.463%	35,872	+10.138%
2025-06-02	1.080000	1.085000	1.079200	1.080000	-0.461%	15,186	+10.648%
2025-05-30	1.080000	1.105000	1.080000	1.085000	+0.463%	68,172	+10.138%
2025-05-29	1.070000	1.110000	1.070000	1.080000	+0.316%	70,130	+10.648%
2025-05-28	1.080000	1.080000	1.075000	1.076600	+0.149%	5,280	+10.998%
2025-05-27	1.080000	1.085000	1.075000	1.075000	-0.463%	13,966	+11.163%
2025-05-23	1.080000	1.085000	1.080000	1.080000	0.000%	9,870	+10.648%
2025-05-22	1.070000	1.100000	1.070000	1.080000	+0.935%	76,462	+10.648%
2025-05-21	1.080000	1.098000	1.070000	1.070000	-0.926%	63,154	+11.682%
2025-05-20	1.102500	1.120000	1.080000	1.080000	0.000%	52,967	+10.648%
2025-05-19	1.100000	1.100000	1.080000	1.080000	-2.703%	18,406	+10.648%
2025-05-16	1.080000	1.110000	1.080000	1.110000	+2.304%	21,038	+7.658%
2025-05-15	1.110000	1.110000	1.080000	1.085000	-2.252%	4,605	+10.138%
2025-05-14	1.075000	1.120000	1.075000	1.110000	+1.835%	107,031	+7.658%
2025-05-13	1.120000	1.120000	1.080000	1.090000	-2.679%	11,371	+9.633%
2025-05-12	1.086000	1.120000	1.086000	1.120000	+1.818%	10,564	+6.696%
2025-05-09	1.070000	1.100000	1.070000	1.100000	+1.852%	4,747	+8.636%
2025-05-08	1.090800	1.110000	1.070100	1.080000	-1.818%	8,834	+10.648%
2025-05-07	1.060000	1.110000	1.060000	1.100000	-0.901%	51,312	+8.636%
2025-05-06	1.090200	1.110000	1.050000	1.110000	+4.717%	111,801	+7.658%
2025-05-05	1.050000	1.100000	1.050000	1.060000	-1.852%	157,877	+12.736%
2025-05-02	1.080000	1.090000	1.068000	1.080000	0.000%	20,849	+10.648%
2025-05-01	1.070000	1.080000	1.055100	1.080000	0.000%	2,524	+10.648%
2025-04-30	1.050000	1.080000	1.050000	1.080000	+1.887%	81,828	+10.648%
2025-04-29	1.041500	1.060000	1.040100	1.060000	0.000%	18,261	+12.736%
2025-04-28	1.040000	1.060000	1.030000	1.060000	+1.923%	21,008	+12.736%
2025-04-25	1.050000	1.050000	1.040000	1.040000	-0.952%	29,442	+14.904%
2025-04-24	1.040000	1.070000	1.030000	1.050000	0.000%	92,818	+13.810%
2025-04-23	1.040000	1.060000	1.040000	1.050000	0.000%	71,689	+13.810%
2025-04-22	1.050000	1.080000	1.050000	1.050000	-0.474%	118,315	+13.810%
2025-04-21	1.070000	1.075000	1.050000	1.055000	-1.402%	54,737	+13.270%
2025-04-17	1.100000	1.100000	1.070000	1.070000	-3.604%	65,267	+11.682%
2025-04-16	1.090000	1.110000	1.089900	1.110000	+2.778%	11,130	+7.658%
2025-04-15	1.090000	1.130000	1.080000	1.080000	-1.818%	10,235	+10.648%
2025-04-14	1.050000	1.100000	1.040000	1.100000	+4.265%	171,086	+8.636%
2025-04-11	1.040000	1.055000	1.015000	1.055000	+2.427%	205,446	+13.270%
2025-04-10	1.040000	1.050000	1.030000	1.030000	-1.905%	21,561	+16.019%
2025-04-09	1.070000	1.070500	1.020000	1.050000	-1.869%	292,976	+13.810%
2025-04-08	1.070000	1.080000	1.030000	1.070000	+0.943%	430,954	+11.682%
2025-04-07	1.050000	1.100000	1.020000	1.060000	-1.852%	467,972	+12.736%
2025-04-04	1.120000	1.130000	1.020000	1.080000	-4.425%	477,761	+10.648%
2025-04-03	1.120000	1.130000	1.120000	1.130000	+0.893%	68,220	+5.752%
2025-04-02	1.130000	1.140000	1.120000	1.120000	-1.754%	74,837	+6.696%
2025-04-01	1.120000	1.140000	1.120000	1.140000	+1.786%	119,310	+4.825%
2025-03-31	1.130000	1.130000	1.120000	1.120000	-0.885%	101,477	+6.696%
2025-03-28	1.120000	1.130000	1.115000	1.130000	+0.893%	95,699	+5.752%
2025-03-27	1.120000	1.130000	1.120000	1.120000	0.000%	110,342	+6.696%
2025-03-26	1.130000	1.130000	1.115000	1.120000	0.000%	113,665	+6.696%
2025-03-25	1.120000	1.130000	1.110000	1.120000	-0.885%	172,954	+6.696%
2025-03-24	1.120000	1.130000	1.115000	1.130000	+0.893%	66,810	+5.752%
2025-03-21	1.120000	1.130000	1.120000	1.120000	0.000%	122,424	+6.696%
2025-03-20	1.110000	1.130000	1.110000	1.120000	0.000%	105,745	+6.696%
2025-03-19	1.120000	1.130000	1.110000	1.120000	0.000%	158,118	+6.696%
2025-03-18	1.120000	1.130000	1.115000	1.120000	-0.885%	251,078	+6.696%
2025-03-17	1.120000	1.130000	1.115000	1.130000	+0.893%	123,130	+5.752%
2025-03-14	1.120000	1.135000	1.110000	1.120000	0.000%	275,199	+6.696%
2025-03-13	1.120000	1.130000	1.110000	1.120000	-0.885%	210,480	+6.696%
2025-03-12	1.130000	1.135000	1.110000	1.130000	+0.893%	124,654	+5.752%
2025-03-11	1.140000	1.140000	1.105000	1.120000	-0.885%	466,934	+6.696%
2025-03-10	1.110000	1.148800	1.110000	1.130000	0.000%	180,441	+5.752%
2025-03-07	1.135000	1.145000	1.125000	1.130000	0.000%	264,530	+5.752%
2025-03-06	1.130000	1.140000	1.120000	1.130000	-0.877%	330,499	+5.752%
2025-03-05	1.130000	1.150000	1.120000	1.140000	+0.885%	644,883	+4.825%
2025-03-04	1.130000	1.130000	1.110000	1.130000	0.000%	430,205	+5.752%
2025-03-03	1.140000	1.150000	1.110000	1.130000	0.000%	399,942	+5.752%
2025-02-28	1.120000	1.140000	1.100000	1.130000	0.000%	230,516	+5.752%
2025-02-27	1.140000	1.140000	1.130000	1.130000	-0.877%	140,577	+5.752%
2025-02-26	1.140000	1.140000	1.120000	1.140000	+0.885%	265,013	+4.825%
2025-02-25	1.120000	1.140000	1.120000	1.130000	0.000%	186,450	+5.752%
2025-02-24	1.140000	1.143800	1.110000	1.130000	-0.877%	420,583	+5.752%
2025-02-21	1.140000	1.150000	1.120000	1.140000	0.000%	313,297	+4.825%
2025-02-20	1.150000	1.150000	1.130000	1.140000	0.000%	460,935	+4.825%
2025-02-19	1.150000	1.150000	1.130000	1.140000	-0.870%	455,412	+4.825%
2025-02-18	1.140000	1.150000	1.131300	1.150000	0.000%	408,346	+3.913%
2025-02-14	1.150000	1.160000	1.140000	1.150000	0.000%	413,029	+3.913%
2025-02-13	1.150000	1.160000	1.120000	1.150000	0.000%	669,958	+3.913%
2025-02-12	1.160000	1.160000	1.140000	1.150000	-0.862%	331,699	+3.913%
2025-02-11	1.150000	1.160000	1.140000	1.160000	+0.870%	626,493	+3.017%
2025-02-10	1.150000	1.160000	1.140000	1.150000	-0.862%	634,669	+3.913%
2025-02-07	1.160000	1.160000	1.142400	1.160000	+0.870%	257,210	+3.017%
2025-02-06	1.160000	1.160000	1.135000	1.150000	-0.862%	288,772	+3.913%
2025-02-05	1.160000	1.160000	1.140000	1.160000	0.000%	224,268	+3.017%
2025-02-04	1.160000	1.160000	1.145000	1.160000	+0.870%	116,239	+3.017%
2025-02-03	1.140000	1.160000	1.140000	1.150000	0.000%	548,816	+3.913%
2025-01-31	1.160000	1.160000	1.140000	1.150000	-0.862%	410,525	+3.913%
2025-01-30	1.150000	1.160000	1.140000	1.160000	+0.870%	233,177	+3.017%
2025-01-29	1.150000	1.150000	1.140000	1.150000	+0.877%	255,874	+3.913%
2025-01-28	1.130000	1.150000	1.120000	1.140000	0.000%	418,507	+4.825%
2025-01-27	1.140000	1.150000	1.110000	1.140000	0.000%	724,860	+4.825%
2025-01-24	1.160000	1.160000	1.120000	1.140000	-0.870%	245,276	+4.825%
2025-01-23	1.140000	1.165000	1.110400	1.150000	+1.770%	542,627	+3.913%
2025-01-22	1.110000	1.130000	1.090000	1.130000	+1.802%	696,228	+5.752%
2025-01-21	1.040000	1.120000	1.040000	1.110000	+3.738%	986,838	+7.658%
2025-01-17	1.030000	1.070000	1.018600	1.070000	+4.902%	776,191	+11.682%
2025-01-16	0.995000	1.020000	0.993500	1.020000	+3.030%	4,272,210	+17.157%
2025-01-15	1.000000	1.020000	0.988000	0.990000	0.000%	1,506,956	+20.707%
2025-01-14	0.980000	1.000000	0.980000	0.990000	+0.508%	1,154,694	+20.707%
2025-01-13	0.990000	1.005000	0.980000	0.985000	-0.505%	1,467,429	+21.320%
2025-01-10	1.000000	1.020000	0.989900	0.990000	0.000%	8,100,435	+20.707%
2025-01-08	0.999000	1.010000	0.979000	0.990000	+1.020%	4,148,929	+20.707%
2025-01-07	1.000000	1.014000	0.967000	0.980000	-2.000%	2,886,948	+21.939%
2025-01-06	1.030000	1.050000	0.935000	1.000000	+39.821%	8,389,595	+19.500%
2025-01-03	0.720000	0.729000	0.680000	0.715200	-0.667%	47,012	+67.086%
2025-01-02	0.708000	0.750000	0.701100	0.720000	0.000%	88,615	+65.972%
2024-12-31	0.730000	0.750000	0.703100	0.720000	0.000%	86,256	+65.972%
2024-12-30	0.730000	0.755000	0.700100	0.720000	+0.139%	49,581	+65.972%
2024-12-27	0.703500	0.755000	0.700101	0.719000	-0.139%	82,388	+66.203%
2024-12-26	0.690000	0.750100	0.690000	0.720000	0.000%	110,307	+65.972%
2024-12-24	0.708771	0.729999	0.705000	0.720000	-1.370%	27,832	+65.972%
2024-12-23	0.692300	0.760100	0.692300	0.730000	+1.671%	156,616	+63.699%
2024-12-20	0.690000	0.758000	0.690000	0.718000	+0.279%	47,491	+66.435%
2024-12-19	0.725001	0.777000	0.716000	0.716000	-5.789%	155,519	+66.899%
2024-12-18	0.780000	0.780000	0.731200	0.760000	-1.222%	130,073	+57.237%
2024-12-17	0.770000	0.780000	0.728200	0.769400	+0.536%	45,931	+55.316%
2024-12-16	0.760000	0.780000	0.757000	0.765300	+0.684%	98,391	+56.148%
2024-12-13	0.719000	0.774900	0.719000	0.760100	+8.586%	122,661	+57.216%
2024-12-12	0.733900	0.736000	0.700000	0.700000	-4.878%	13,171	+70.714%
2024-12-11	0.730000	0.740000	0.720500	0.735900	+0.767%	6,269	+62.386%
2024-12-10	0.740000	0.750100	0.730100	0.730300	-3.908%	78,523	+63.631%
2024-12-09	0.750000	0.830000	0.750000	0.760000	+1.333%	190,152	+57.237%
2024-12-06	0.740000	0.750000	0.739999	0.750000	+3.849%	11,657	+59.333%
2024-12-05	0.710000	0.760000	0.710000	0.722200	-0.414%	69,151	+65.467%
2024-12-04	0.721100	0.740000	0.710000	0.725200	+0.569%	21,507	+64.782%
2024-12-03	0.710000	0.730000	0.710000	0.721100	+0.153%	26,964	+65.719%
2024-12-02	0.730000	0.750000	0.720000	0.720000	-1.036%	48,979	+65.972%
2024-11-29	0.720100	0.730100	0.720100	0.727534	+1.046%	9,433	+64.253%
2024-11-27	0.710100	0.740000	0.710000	0.720000	+1.408%	55,113	+65.972%
2024-11-26	0.720000	0.730000	0.710000	0.710000	0.000%	38,338	+68.310%
2024-11-25	0.593600	0.730000	0.593600	0.710000	+3.423%	28,615	+68.310%
2024-11-22	0.720000	0.725000	0.670800	0.686500	-4.653%	43,626	+74.071%
2024-11-21	0.720000	0.729000	0.697500	0.720000	+0.306%	47,767	+65.972%
2024-11-20	0.720000	0.750000	0.715500	0.717800	+1.099%	45,054	+66.481%
2024-11-19	0.720000	0.720000	0.705000	0.710000	-1.375%	29,786	+68.310%
2024-11-18	0.690000	0.720000	0.690000	0.719900	+2.843%	10,880	+65.995%
2024-11-15	0.720000	0.750000	0.700000	0.700000	-2.778%	82,220	+70.714%
2024-11-14	0.709000	0.720000	0.690000	0.720000	+4.333%	27,773	+65.972%
2024-11-13	0.660000	0.706911	0.660000	0.690100	+4.561%	8,762	+73.163%
2024-11-12	0.610000	0.670000	0.610000	0.660000	+1.538%	37,562	+81.061%
2024-11-11	0.650000	0.670000	0.650000	0.650000	-2.256%	15,521	+83.846%
2024-11-08	0.653300	0.690100	0.653300	0.665000	-3.637%	35,727	+79.699%
2024-11-07	0.690000	0.710000	0.666854	0.690100	+0.014%	15,197	+73.163%
2024-11-06	0.641700	0.720000	0.641700	0.690000	0.000%	159,172	+73.188%
2024-11-05	0.720000	0.720000	0.670000	0.690000	-2.817%	45,958	+73.188%
2024-11-04	0.720000	0.720000	0.700000	0.710001	-1.389%	56,890	+68.310%

.dark-mode .lnKLt0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lnKLt0{ color: #333333; background-color: white; border: 2px solid #333333; }EMSmart Share Global Limitedstock NASDAQ

EM
Smart Share Global Limited
stock NASDAQ