EM Quote, Trading Chart, Smart Share Global Limited

home / stock / em / em quote

Stock Information
Company Name: Smart Share Global Limited
Stock Symbol: EM
Market: NASDAQ
Menu
EM EM Quote EM Short EM News EM Articles EM Message Board
Get EM Alerts

News, Short Squeeze, Breakout and More Instantly...
EM Quote
Last:$0.8586
Change Percent:-0.05%
Open:$0.8718
Previous Close:$0.8586
High:$0.8818
Low:$0.8323
Volume:214,147
Last Trade Date Time:06/28/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
EM Chart
Last Twenty Trading Days
Date:2024-06-28
Open:$0.8718
Close:$0.8586
High:$0.8818
Low:$0.8323
Volume:214,147
Date:2024-06-27
Open:$0.855
Close:$0.8714
High:$0.9
Low:$0.852101
Volume:17,558
Date:2024-06-26
Open:$0.84
Close:$0.879
High:$0.9171
Low:$0.83
Volume:63,372
Date:2024-06-25
Open:$0.88
Close:$0.83
High:$0.909
Low:$0.83
Volume:70,806
Date:2024-06-24
Open:$0.9
Close:$0.88
High:$0.9298
Low:$0.88
Volume:43,051
Date:2024-06-21
Open:$0.97
Close:$0.92
High:$0.98
Low:$0.92
Volume:61,548
Date:2024-06-20
Open:$0.95
Close:$0.98
High:$1.02
Low:$0.95
Volume:89,934
Date:2024-06-19
Open:$1.1
Close:$0.95
High:$1.1
Low:$0.95
Volume:91,081
Date:2024-06-18
Open:$1.1
Close:$0.95
High:$1.1
Low:$0.95
Volume:91,081
Date:2024-06-17
Open:$1.03
Close:$1.1
High:$1.16
Low:$0.952
Volume:1,721,038
Date:2024-06-14
Open:$1.02
Close:$1.04
High:$1.09
Low:$1.02
Volume:185,947
Date:2024-06-13
Open:$1.02
Close:$1.04
High:$1.0864
Low:$1.02
Volume:83,447
Date:2024-06-12
Open:$1.02
Close:$1.02
High:$1.06
Low:$0.98
Volume:202,284
Date:2024-06-11
Open:$1.1
Close:$1.03
High:$1.13
Low:$1.03
Volume:134,239
Date:2024-06-10
Open:$1.07
Close:$1.1
High:$1.17
Low:$1.0626
Volume:282,656
Date:2024-06-07
Open:$1
Close:$1.07
High:$1.08
Low:$1
Volume:3,101,426
Date:2024-06-06
Open:$0.98
Close:$1
High:$1.09
Low:$0.98
Volume:393,847
Date:2024-06-05
Open:$0.99
Close:$0.985
High:$1.03
Low:$0.95
Volume:468,352
Date:2024-06-04
Open:$0.88
Close:$1.04
High:$1.05
Low:$0.88
Volume:280,082
Date:2024-06-03
Open:$1.09
Close:$0.975
High:$1.09
Low:$0.8
Volume:1,089,209