Smart Share Global (EM) Stock Chart & Stock Price History $1.10 0.00 (-0.08%) Closing price 03:47 PM EasternExtended Trading$1.10 0.00 (0.00%) As of 04:21 PM 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 FilingsShort InterestTrendsBuy This Stock Smart Share Global Stock Price Performance The Smart Share Global (EM) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 5.77%, with a year-to-date return of 52.78%. In the past month, the stock has increased 0.92%, reflecting recent market activity. As of the latest close, Smart Share Global traded at $1.10 with a market cap of $279.12 million and volume of 4,974 shares. 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 5 Day Performance+0.92%1 Month Performance+0.92%3 Month Performance-1.79%Year-To-Date Performance+52.78%1 Year Performance+5.77% EM Stock Chart for Friday, June, 13, 2025 EM Chart by TradingView Smart Share Global Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/13/2025$1.10$1.10-0.08%$1.11$1.0910,083 shs$278.90 million06/12/2025$1.08$1.10+1.94%$1.11$1.084,974 shs$279.12 million06/11/2025$1.10$1.08-1.82%$1.11$1.0894,118 shs$273.82 million06/10/2025$1.08$1.10+1.85%$1.11$1.08139,640 shs$278.90 million06/09/2025$1.09$1.08-0.92%$1.12$1.08224,309 shs$273.82 million06/06/2025$1.08$1.09+0.93%$1.10$1.0680,559 shs$276.36 million06/05/2025$1.08$1.08+0.47%$1.09$1.0621,549 shs$273.82 million06/04/2025$1.09$1.08-0.92%$1.09$1.0654,473 shs$272.56 million06/03/2025$1.08$1.09+0.46%$1.09$1.0727,464 shs$275.09 million06/02/2025$1.08$1.08-0.09%$1.09$1.0815,186 shs$273.82 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. 05/30/2025$1.08$1.08+0.09%$1.11$1.0868,172 shs$274.08 million05/29/2025$1.08$1.08+0.47%$1.11$1.0770,128 shs$273.82 million05/28/2025$1.08$1.08$1.08$1.085,280 shs$272.56 million05/27/2025$1.08$1.08-0.46%$1.09$1.0813,966 shs$272.56 million05/26/2025$1.08$1.08$1.09$1.089,868 shs$273.82 million05/23/2025$1.08$1.08$1.09$1.089,868 shs$273.82 million05/22/2025$1.07$1.08+0.93%$1.10$1.0776,462 shs$273.82 million05/21/2025$1.08$1.07-0.93%$1.10$1.0763,153 shs$271.29 million05/20/2025$1.08$1.08$1.12$1.0852,917 shs$273.82 million05/19/2025$1.11$1.08-2.70%$1.10$1.0818,406 shs$280.34 million05/16/2025$1.09$1.11+2.30%$1.11$1.0820,037 shs$288.13 million05/15/2025$1.11$1.09-2.25%$1.11$1.084,595 shs$281.64 million05/14/2025$1.09$1.11+1.83%$1.12$1.08106,981 shs$288.13 million05/13/2025$1.12$1.09-2.68%$1.12$1.0811,371 shs$282.94 million05/12/2025$1.10$1.12+1.82%$1.12$1.0910,542 shs$290.72 million Related Companies IRS Stock Chart DAO Stock Chart GOTU Stock Chart QSG Stock Chart VSTA Stock Chart NRDY Stock Chart EWCZ Stock Chart SDA Stock Chart CHGG Stock Chart COE 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 6/13/2025 by MarketBeat.com Staff From Our PartnersUtah’s New Oil FindThe Real Reason 218,000 Acres Just Vanished The government just quietly leased 218,000 acres in the middle ...Stansberry Research | SponsoredWhy July 22nd Could Mean Big Changes for Social SecurityIn a stunning move, President Trump has authorized an AI-led transformation of federal agencies, including Soc...Altimetry | SponsoredTrump’s treachery Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredGold is soaring. Here’s how to get paid from itGold just broke through $3,300… And while the headlines shout about price targets, something even more powe...Investors Alley | 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 | SponsoredNew Rule Hits in July — The Smart Money Already MovedA little-known regulation quietly goes into effect this July. And it's already being exploited by Wall Stre...American Alternative | SponsoredAn AI run of epic proportions is only getting startedI just put together an urgent new presentation that you need to see right away. In short: I believe we are...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 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.
