EM - Smart Share Global Ltd
1.12
0.010 0.893%
Share volume: 23,302
Last Updated: 03-27-2026
Personal Services/Services – Personal:
-0.06%
PREVIOUS CLOSE
CHG
CHG%
$1.11
0.01
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $1.11 | $1.11 | $1.13 | $1.13 | $1.11 | $1.11 | $1.12 | $1.12 | 23,302 | $23,298.00 |
| 03-26-2026 | $1.12 | $1.12 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | $1.11 | 9,719 | $9,719.00 |
| 03-25-2026 | $1.12 | $1.12 | $1.14 | $1.14 | $1.11 | $1.11 | $1.12 | $1.12 | 42,281 | $42,281.00 |
| 03-24-2026 | $1.11 | $1.11 | $1.14 | $1.14 | $1.11 | $1.11 | $1.12 | $1.12 | 118,441 | $118,441.00 |
| 03-23-2026 | $1.12 | $1.12 | $1.12 | $1.12 | $1.11 | $1.11 | $1.11 | $1.11 | 57,202 | $57,202.00 |
| 03-20-2026 | $1.14 | $1.14 | $1.14 | $1.14 | $1.12 | $1.12 | $1.12 | $1.12 | 120,730 | $120,730.00 |
| 03-19-2026 | $1.14 | $1.14 | $1.15 | $1.15 | $1.13 | $1.13 | $1.13 | $1.13 | 162,421 | $162,421.00 |
| 03-18-2026 | $1.14 | $1.14 | $1.15 | $1.15 | $1.14 | $1.14 | $1.14 | $1.14 | 48,896 | $48,896.00 |
| 03-17-2026 | $1.14 | $1.14 | $1.15 | $1.15 | $1.13 | $1.13 | $1.14 | $1.14 | 78,800 | $78,800.00 |
| 03-16-2026 | $1.13 | $1.13 | $1.15 | $1.15 | $1.13 | $1.13 | $1.13 | $1.13 | 28,803 | $28,803.00 |