Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Smart Share Global Limited | EM | NASDAQ | Depository Receipt |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| 0.03 | 2.68% | 1.15 | 19:00:00 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 1.12 | 1.08 | 1.15 | 1.14 | 1.12 |
EM Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
EM 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 17 2024 | 1.14 | 0.02 | 1.79% | 1.12 | 1.15 | 1.08 | 599,088 |
| May 16 2024 | 1.12 | 0.03 | 2.75% | 1.08 | 1.13 | 1.05 | 515,251 |
| May 15 2024 | 1.09 | 0.02 | 1.87% | 1.08 | 1.10 | 1.048 | 269,051 |
| May 14 2024 | 1.07 | 0.01 | 0.94% | 1.04 | 1.08 | 1.0109 | 244,368 |
| May 13 2024 | 1.06 | -0.01 | -0.93% | 1.08 | 1.08 | 0.99 | 563,242 |
| May 10 2024 | 1.07 | -0.02 | -1.83% | 1.07 | 1.13 | 1.04 | 395,603 |
| May 09 2024 | 1.09 | 0.07 | 6.86% | 1.02 | 1.10 | 1.02 | 395,440 |
| May 08 2024 | 1.02 | 0.03 | 3.03% | 0.98 | 1.02 | 0.9404 | 575,891 |
| May 07 2024 | 0.99 | 0.04 | 4.21% | 0.95 | 1.00 | 0.95 | 442,831 |
| May 06 2024 | 0.95 | 0.12 | 14.46% | 0.85 | 0.95 | 0.85 | 258,216 |
| May 03 2024 | 0.83 | -0.03825 | -4.41% | 0.8373 | 0.87 | 0.81 | 120,949 |
| May 02 2024 | 0.86825 | 0.05825 | 7.19% | 0.885 | 0.90 | 0.85 | 282,216 |
| May 01 2024 | 0.81 | 0.0985 | 13.84% | 0.736 | 0.85 | 0.6811 | 274,028 |
| Apr 30 2024 | 0.7115 | 0.0714 | 11.15% | 0.64 | 0.7178 | 0.64 | 279,810 |
| Apr 29 2024 | 0.6401 | 0.0189 | 3.04% | 0.63 | 0.675 | 0.63 | 191,905 |
| Apr 26 2024 | 0.6212 | 0.03 | 5.07% | 0.60 | 0.66 | 0.5951 | 167,751 |
| Apr 25 2024 | 0.5912 | 0.0202 | 3.54% | 0.589 | 0.6594 | 0.589 | 236,170 |
| Apr 24 2024 | 0.571 | -0.055 | -8.79% | 0.626 | 0.639 | 0.571 | 19,419 |
| Apr 23 2024 | 0.626 | -0.019 | -2.95% | 0.634 | 0.6375 | 0.6115 | 38,012 |
| Apr 22 2024 | 0.645 | 0.005 | 0.78% | 0.59 | 0.645 | 0.59 | 16,267 |
| Apr 19 2024 | 0.64 | -0.0055 | -0.85% | 0.645 | 0.66 | 0.63 | 47,079 |
| Apr 18 2024 | 0.6455 | 0.0358 | 5.87% | 0.625 | 0.655 | 0.624 | 75,060 |
