Smart Share Global (EM) Stock Chart & Stock Price History → Missed Nvidia? Don't Worry… (From Behind the Markets) (Ad) Free EM Stock Alerts $1.07 +0.07 (+7.00%) (As of 06/7/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOwnershipSEC FilingsTrends Smart Share Global Stock Price Performance5 Day Performance+2.88%1 Month Performance-1.83%3 Month Performance+75.41%6 Month Performance+81.36%Year-To-Date Performance+113.57%1 Year Performance+29.61% Receive EM Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Smart Share Global and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Daily Market AlertsTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world's most powerful tech companies (including Microsoft, Intel, and Google) investing billions. And one tiny company will be the driving force behind this new tech revolution…Click below for your free report "Top 5 Tech Stocks to Buy in 2024", EM Stock Chart for Sunday, June, 9, 2024 EM Chart by TradingView Smart Share Global Share 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 Capitalization06/07/2024$1.00$1.07+7.00%$1.08$1.003.10 million shs$277.75 million06/06/2024$0.99$1.00+1.52%$1.09$0.98392,252 shs$259.58 million06/05/2024$1.04$0.99-5.29%$1.03$0.95468,290 shs$255.68 million06/04/2024$0.98$1.04+6.67%$1.05$0.88279,139 shs$269.96 million06/03/2024$1.09$0.98-10.55%$1.09$0.801.09 million shs$253.09 million05/31/2024$1.12$1.09-2.24%$1.13$1.09144,499 shs$289.43 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. 05/30/2024$1.09$1.12+2.44%$1.13$1.0879,986 shs$289.43 million05/29/2024$1.06$1.09+2.68%$1.13$1.0681,216 shs$282.53 million05/28/2024$1.05$1.06+0.95%$1.11$1.04138,261 shs$275.16 million05/27/2024$1.05$1.05$1.09$1.0292,200 shs$272.56 million05/24/2024$1.07$1.05-1.87%$1.09$1.0292,180 shs$272.56 million05/23/2024$1.13$1.07-5.18%$1.13$1.07196,646 shs$277.75 million05/22/2024$1.13$1.13-0.13%$1.18$1.12234,961 shs$292.94 million05/21/2024$1.09$1.13+3.67%$1.13$1.06229,428 shs$293.32 million05/20/2024$1.14$1.09-4.39%$1.14$1.07260,379 shs$282.94 million05/17/2024$1.12$1.14+1.79%$1.15$1.08598,836 shs$295.92 million05/16/2024$1.09$1.12+2.75%$1.13$1.05504,188 shs$290.73 million05/15/2024$1.07$1.09+1.87%$1.10$1.05268,679 shs$282.94 million05/14/2024$1.06$1.07+0.94%$1.08$1.01244,368 shs$277.75 million05/13/2024$1.07$1.06-0.93%$1.08$0.99563,242 shs$275.16 million05/10/2024$1.09$1.07-1.83%$1.13$1.04395,592 shs$277.32 million05/09/2024$1.02$1.09+6.86%$1.10$1.02394,839 shs$282.51 million05/08/2024$0.99$1.02+3.03%$1.02$0.97575,695 shs$264.36 million05/07/2024$0.95$0.99+4.21%$1.00$0.95442,830 shs$256.59 million05/06/2024$0.83$0.95+14.46%$0.95$0.85257,804 shs$246.22 million05/03/2024$0.87$0.84-3.83%$0.87$0.81119,449 shs$216.42 million05/02/2024$0.81$0.87+7.19%$0.90$0.85282,211 shs$225.03 million05/01/2024$0.71$0.81+13.84%$0.85$0.68273,623 shs$209.94 million04/30/2024$0.64$0.71+11.15%$0.72$0.65279,578 shs$184.41 million04/29/2024$0.62$0.64+3.04%$0.68$0.63191,905 shs$165.90 million04/26/2024$0.61$0.62+2.00%$0.66$0.60167,751 shs$161.00 million04/25/2024$0.57$0.61+6.65%$0.66$0.59236,170 shs$157.84 million04/24/2024$0.63$0.57-8.79%$0.64$0.5719,319 shs$147.99 million04/23/2024$0.65$0.63-2.95%$0.64$0.6138,001 shs$162.25 million04/22/2024$0.64$0.65+0.78%$0.65$0.5916,266 shs$167.17 million04/19/2024$0.65$0.63-2.25%$0.66$0.6347,079 shs$163.54 million04/18/2024$0.61$0.65+5.87%$0.66$0.6275,058 shs$167.30 million04/17/2024$0.60$0.61+1.63%$0.63$0.5735,282 shs$158.02 million04/16/2024$0.60$0.60-0.02%$0.60$0.5633,815 shs$155.48 million04/15/2024$0.59$0.60+0.86%$0.60$0.5835,208 shs$155.51 millionTrump’s arrest is phase one (Ad)In this new documentary, you’ll discover the truth about Trump’s criminal conviction, who’s really pulling the puppet strings, and why this is just phase one in their dark plan to reshape America. It’s not just about blocking Trump’s re-election… To get all the details, go here now.04/12/2024$0.56$0.59+5.41%$0.63$0.5673,679 shs$151.62 million04/11/2024$0.65$0.56-14.62%$0.66$0.55631,912 shs$143.85 million04/10/2024$0.66$0.65-1.14%$0.70$0.63147,147 shs$168.47 million04/09/2024$0.64$0.66+2.73%$0.67$0.6261,602 shs$170.41 million04/08/2024$0.63$0.64+1.51%$0.68$0.6299,483 shs$165.88 million04/05/2024$0.63$0.63-0.47%$0.64$0.6331,559 shs$163.41 million04/04/2024$0.63$0.63+0.72%$0.66$0.62343,648 shs$164.19 million04/03/2024$0.63$0.63-0.94%$0.69$0.61573,822 shs$163.02 million04/02/2024$0.63$0.63+0.95%$0.67$0.61227,737 shs$164.57 million04/01/2024$0.66$0.63-4.32%$0.67$0.62346,716 shs$163.02 million03/29/2024$0.66$0.66$0.67$0.62174,174 shs$170.39 million03/28/2024$0.65$0.66+1.12%$0.67$0.62174,088 shs$170.39 million03/27/2024$0.64$0.65+1.58%$0.67$0.63332,441 shs$168.49 million03/26/2024$0.62$0.64+2.66%$0.68$0.62171,229 shs$165.88 million03/25/2024$0.64$0.62-2.58%$0.69$0.61823,348 shs$161.57 million03/22/2024$0.61$0.64+4.76%$0.69$0.62540,217 shs$165.85 million03/21/2024$0.64$0.61-5.13%$0.71$0.60139,231 shs$158.31 million03/20/2024$0.66$0.64-2.31%$0.68$0.62238,048 shs$166.86 million03/19/2024$0.67$0.66-1.64%$0.67$0.63150,479 shs$170.80 million03/18/2024$0.68$0.67-0.76%$0.71$0.65168,715 shs$173.65 million03/15/2024$0.69$0.68-2.64%$0.72$0.67477,590 shs$174.97 million03/14/2024$0.70$0.69-0.94%$0.75$0.67194,004 shs$179.72 million03/13/2024$0.68$0.70+2.96%$0.75$0.69521,724 shs$181.43 million03/12/2024$0.69$0.68-1.13%$0.73$0.65221,986 shs$176.22 million03/11/2024$0.61$0.69+12.74%$0.73$0.66975,872 shs$178.24 million03/08/2024$0.60$0.61+1.67%$0.67$0.61123,110 shs$158.10 million Related Companies: EWCZ Stock Chart CSV Stock Chart WW Stock Chart PET Stock Chart MRM Stock Chart DLPN Stock Chart VERB Stock Chart RGS Stock Chart XWEL Stock Chart SCI 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 6/9/2024 by MarketBeat.com Staff From Our PartnersCollapse of the Petrodollar The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...Colonial Metals | SponsoredGold Set to EXPLODE!The perfect storm is brewing to drive gold's price through the roof! And our weakening dollars are causing ...Gold Safe Exchange | SponsoredBreaking - The US Gov. Seized CITGODo you want an investment that can double or triple your money in the next three months? The US Court is cu...Augury Research | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredAI's Next Magnificent SevenThe Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.The Oxford Club | SponsoredUrgent alert: open this for a huge profit potentialThis groundbreaking technology that Tim calls “Inception” isn’t being talked about anywhere… not on Fox, Yahoo...Timothy Sykes | 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 Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial 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.