Smart Share Global Limited (EM) NASDAQ

Currency In USD

EM Historical Return

If you invested $1000 in Smart Share Global Limited (EM) since IPO date, it would be worth $143.29 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $197.85, while $1000 invested 1 year ago would be worth $1,066.96. This corresponds to total returns of -85.67%, -80.22%, 6.7%, respectively, with annualized returns of -31.04%, -27.67%, 6.7%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

EM Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 15, 2026	1.2	1.2	1.2	1.2	1.2	0
April 28, 2026	1.2	1.2	1.2	1.22	1.19	1.36M
April 27, 2026	1.18	1.16	1.16	1.18	1.16	18,545
April 24, 2026	1.17	1.16	1.16	1.17	1.15	8,428
April 23, 2026	1.18	1.17	1.17	1.18	1.16	9,910
April 22, 2026	1.17	1.17	1.17	1.18	1.15	7,806
April 21, 2026	1.17	1.18	1.18	1.18	1.16	16,588
April 20, 2026	1.18	1.17	1.17	1.18	1.16	22,661
April 17, 2026	1.16	1.17	1.17	1.17	1.15	6,634
April 16, 2026	1.14	1.17	1.17	1.17	1.14	4,876
April 15, 2026	1.17	1.17	1.17	1.17	1.15	37,767
April 14, 2026	1.14	1.18	1.18	1.18	1.14	35,703
April 13, 2026	1.13	1.14	1.14	1.15	1.13	100,256
April 10, 2026	1.14	1.14	1.14	1.14	1.13	40,731
April 09, 2026	1.13	1.14	1.14	1.14	1.13	3,852
April 08, 2026	1.13	1.14	1.14	1.14	1.13	6,575
April 07, 2026	1.12	1.13	1.13	1.13	1.12	7,675
April 06, 2026	1.11	1.14	1.14	1.14	1.11	18,346
April 02, 2026	1.13	1.13	1.13	1.14	1.12	63,376
April 01, 2026	1.13	1.14	1.14	1.14	1.12	16,676
March 31, 2026	1.13	1.13	1.13	1.13	1.12	38,012
March 30, 2026	1.1	1.13	1.13	1.13	1.1	19,864
March 27, 2026	1.11	1.12	1.12	1.13	1.11	23,351
March 26, 2026	1.12	1.11	1.11	1.12	1.11	9,816
March 25, 2026	1.12	1.12	1.12	1.14	1.11	42,280
March 24, 2026	1.11	1.12	1.12	1.14	1.11	118,381
March 23, 2026	1.12	1.11	1.11	1.12	1.11	57,334
March 20, 2026	1.14	1.12	1.12	1.14	1.12	120,730
March 19, 2026	1.14	1.13	1.13	1.15	1.13	162,236
March 18, 2026	1.14	1.14	1.14	1.15	1.14	48,523
March 17, 2026	1.14	1.14	1.14	1.15	1.13	78,796
March 16, 2026	1.13	1.13	1.13	1.15	1.13	28,803
March 13, 2026	1.13	1.14	1.14	1.15	1.13	9,024
March 12, 2026	1.14	1.13	1.13	1.15	1.13	30,612
March 11, 2026	1.13	1.13	1.13	1.14	1.13	2,637
March 10, 2026	1.15	1.14	1.14	1.15	1.14	20,932
March 09, 2026	1.13	1.13	1.13	1.14	1.13	10,872
March 06, 2026	1.13	1.13	1.13	1.15	1.13	27,300
March 05, 2026	1.13	1.13	1.13	1.14	1.13	45,333
March 04, 2026	1.14	1.13	1.13	1.14	1.13	19,800
March 03, 2026	1.14	1.13	1.13	1.14	1.13	144,301
March 02, 2026	1.13	1.13	1.13	1.15	1.13	13,600
February 27, 2026	1.13	1.13	1.13	1.15	1.13	46,542
February 26, 2026	1.14	1.13	1.13	1.15	1.13	54,240
February 25, 2026	1.14	1.14	1.14	1.15	1.14	50,500
February 24, 2026	1.15	1.14	1.14	1.16	1.14	33,934
February 23, 2026	1.15	1.15	1.15	1.16	1.14	125,500
February 20, 2026	1.14	1.15	1.15	1.16	1.14	111,100
February 19, 2026	1.15	1.15	1.15	1.16	1.14	35,500
February 18, 2026	1.16	1.17	1.17	1.17	1.15	93,900
February 17, 2026	1.16	1.16	1.16	1.17	1.16	82,639
February 13, 2026	1.17	1.16	1.16	1.17	1.16	18,500
February 12, 2026	1.17	1.16	1.16	1.17	1.15	93,300
February 11, 2026	1.16	1.18	1.18	1.18	1.15	101,416
February 10, 2026	1.16	1.17	1.17	1.19	1.16	32,100
February 09, 2026	1.17	1.17	1.17	1.17	1.15	147,900
February 06, 2026	1.17	1.16	1.16	1.17	1.15	64,828
February 05, 2026	1.14	1.16	1.16	1.16	1.14	95,316
February 04, 2026	1.15	1.14	1.14	1.16	1.13	399,432
February 03, 2026	1.16	1.15	1.15	1.17	1.14	189,200