Smart Share Global (EM) Stock Chart & Stock Price History $1.32 -0.01 (-0.75%) Closing price 10/13/2025 04:00 PM EasternExtended Trading$1.32 +0.00 (+0.38%) As of 10/13/2025 07:33 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 ForecastsChartCompetitorsDividendHeadlinesOwnershipSEC 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 73.46%, with a year-to-date return of 83.33%. In the past month, the stock has decreased 2.94%, reflecting recent market activity. As of the latest close, Smart Share Global traded at $1.32 with a market cap of $334.67 million and volume of 340,102 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. Subscribe Now View SMS TermsBy entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy. 5 Day Performance-1.49%1 Month Performance-2.94%3 Month Performance+17.86%Year-To-Date Performance+83.33%1 Year Performance+73.46% EM Stock Chart for Tuesday, October, 14, 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 Capitalization10/13/2025$1.33$1.32-0.75%$1.34$1.32340,102 shs$334.67 million10/10/2025$1.34$1.33-0.75%$1.35$1.32336,322 shs$337.21 million10/09/2025$1.34$1.34$1.34$1.31279,286 shs$339.75 million10/08/2025$1.34$1.34$1.36$1.298.26 million shs$339.75 million10/07/2025$1.35$1.34-0.74%$1.35$1.33202,591 shs$339.75 million10/06/2025$1.33$1.35+1.50%$1.35$1.32636,389 shs$342.28 million10/03/2025$1.34$1.33-0.75%$1.35$1.32595,836 shs$337.21 million10/02/2025$1.34$1.34$1.34$1.31523,690 shs$339.75 million10/01/2025$1.35$1.34-0.74%$1.36$1.32360,069 shs$339.75 million09/30/2025$1.36$1.35-0.74%$1.36$1.34119,066 shs$342.28 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. 09/29/2025$1.35$1.36+0.74%$1.36$1.32448,830 shs$344.82 million09/26/2025$1.35$1.35$1.35$1.32117,081 shs$342.28 million09/25/2025$1.35$1.35$1.35$1.3287,391 shs$342.28 million09/24/2025$1.31$1.35+3.05%$1.35$1.31115,739 shs$342.28 million09/23/2025$1.36$1.31-3.68%$1.35$1.301.57 million shs$332.14 million09/22/2025$1.35$1.36+0.74%$1.36$1.34276,677 shs$344.82 million09/19/2025$1.36$1.35-0.74%$1.36$1.34166,167 shs$342.28 million09/18/2025$1.35$1.36+0.74%$1.36$1.34148,010 shs$344.82 million09/17/2025$1.36$1.35-0.74%$1.35$1.32215,442 shs$342.28 million09/16/2025$1.35$1.36+0.74%$1.36$1.3487,084 shs$344.82 million09/15/2025$1.36$1.35-0.74%$1.37$1.3531,524 shs$342.28 million Related Companies DAO Stock Chart UDMY Stock Chart IRS Stock Chart GOTU Stock Chart QSG Stock Chart VSTA Stock Chart SDA Stock Chart COE Stock Chart NRDY Stock Chart EWCZ 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 10/14/2025 by MarketBeat.com Staff From Our PartnersURGENT: The Market's 3 Red Flags Are FlashingHere’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...StockEarnings | SponsoredGold to $27,533?This week, U.S. gold reserves hit an unprecedented $1 TRILLION in value... And it's sparking urgent chatter...Stansberry Research | SponsoredWhat if your job didn’t matter — and neither did China’s chip ban?If you’ve been watching the headlines lately…You’ve seen how Nvidia and AMD just got the green light to resume...Timothy Sykes | Sponsored$3,600 gold is nice ... but here’s what most gold bugs are missingGold just surged past $3,600, but Weiss Ratings expert Sean Brodrick says the real upside is in select gold st...Weiss Ratings | SponsoredTrump's Law S.1582: $21T Dollar Revolution ComingDo you have money in any of these banks? Chase. Bank of America. Citigroup. Wells Fargo. U.S. Bancorp. I...Brownstone Research | SponsoredThe Army Just Got a New Drone SupplierA cutting-edge drone developer just secured a U.S. Army deal to supply its Flex FPV Modular Drones and build a...The Tomorrow Investor | SponsoredNvidia CEO shares biggest regret?Earlier this year I predicted that the only reason Elon was in Washington was to push an AI-first agenda. Sinc...Altimetry | SponsoredWhat Wall Street Won’t Say Out LoudDiscover the 7 key indicators before everyone else doesAmerican Alternative | 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.
