Smart Share Global (EM) Stock Chart & Stock Price History $1.18 +0.01 (+0.43%) Closing price 04:00 PM EasternExtended Trading$1.18 0.00 (0.00%) As of 04:10 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 AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsHeadlinesOwnershipSEC 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 70.15%, with a year-to-date return of 63.89%. In the past month, the stock has increased 3.51%, reflecting recent market activity. As of the latest close, Smart Share Global traded at $1.18 with a market cap of $297.91 million and volume of 3.00 million 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+2.16%1 Month Performance+3.51%3 Month Performance+9.26%Year-To-Date Performance+63.89%1 Year Performance+70.15% EM Stock Chart for Friday, August, 8, 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 Capitalization08/08/2025$1.18$1.18+0.43%$1.18$1.1735,420 shs$299.18 million08/07/2025$1.18$1.18-0.42%$1.18$1.173.00 million shs$297.91 million08/06/2025$1.16$1.18+1.72%$1.18$1.1649,935 shs$299.18 million08/05/2025$1.18$1.16-1.69%$1.18$1.1652,964 shs$294.13 million08/04/2025$1.16$1.18+2.16%$1.19$1.17275,158 shs$294.11 million08/01/2025$1.15$1.16+0.43%$1.17$1.13259,132 shs$292.84 million07/31/2025$1.15$1.15$1.17$1.13156,370 shs$291.57 million07/30/2025$1.17$1.15-1.29%$1.16$1.14101,210 shs$291.57 million07/29/2025$1.15$1.17+1.30%$1.17$1.1546,315 shs$295.38 million07/28/2025$1.15$1.15$1.16$1.1562,311 shs$291.57 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. 07/25/2025$1.15$1.15$1.16$1.1387,465 shs$291.57 million07/24/2025$1.14$1.15+0.88%$1.16$1.1454,343 shs$291.57 million07/23/2025$1.14$1.14$1.15$1.12184,323 shs$289.04 million07/22/2025$1.14$1.14$1.15$1.12171,138 shs$289.04 million07/21/2025$1.14$1.14$1.15$1.10327,495 shs$289.04 million07/18/2025$1.14$1.14$1.15$1.1364,845 shs$289.04 million07/17/2025$1.14$1.14+0.18%$1.15$1.1381,119 shs$289.04 million07/16/2025$1.13$1.14+0.71%$1.14$1.1223,942 shs$288.53 million07/15/2025$1.12$1.13+0.89%$1.14$1.1262,284 shs$286.50 million07/14/2025$1.12$1.12$1.13$1.1210,414 shs$283.97 million07/11/2025$1.13$1.12-0.88%$1.14$1.12210,538 shs$283.97 million07/10/2025$1.14$1.13-0.88%$1.16$1.12298,001 shs$286.50 million07/09/2025$1.14$1.14$1.15$1.139,773 shs$289.04 million07/08/2025$1.14$1.14$1.16$1.1470,670 shs$289.04 million07/07/2025$1.14$1.14+0.44%$1.16$1.12164,533 shs$289.04 million Related Companies IRS Stock Chart UDMY Stock Chart DAO Stock Chart EVGO Stock Chart GOTU Stock Chart QSG Stock Chart VSTA Stock Chart NRDY Stock Chart EWCZ Stock Chart SDA 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 8/8/2025 by MarketBeat.com Staff From Our PartnersHIDDEN IN THE BOOK OF GENESIS…“This land I will give to you…” — a 4,000-year-old line from Genesis may hold the key to unlocking a $150 tril...Paradigm Press | SponsoredTrump set to Boost Social Security Checks by 400%?If you're collecting or planning to collect social security... You should see this presentation about Presi...InvestorPlace | SponsoredAmazon’s big Bitcoin embarrassmentBitcoin just passed Amazon in total market cap — but most investors are missing the bigger opportunity. Whi...Brownstone Research | SponsoredBREAKING: The House just passed 3 pro-crypto bills!THREE pro-crypto bills just passed the House! Now, experts believe altcoin season is officially here. Crypto 101 Media | SponsoredFormer CIA Officer Reveals How Gold Saved His Life This isn’t just another gold investing book—it’s a survival playbook written by a former CIA officer trained...Advantage Gold | SponsoredGreen Light for These StocksGuess Who Washington Will Partner With Next? The U.S. government just made a bold $400 million move... beco...Stansberry Research | SponsoredGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredHow high will gold surge?Weiss Gold Veteran Makes Shocking New Call Weiss expert Sean Brodrick went out on a limb last year and decl...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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.
