Smart Share Global Limited (EM) Stock Price History
Historical prices from 2021 to 2026
Loading 10-year price history...
EM Historical Performance
Short-Term Returns
EM Stock Price Trajectory (2021–2026)
As of May 8, 2026, Smart Share Global Limited (EM) trades at $1.20, representing a +8.6% return over the past year. The stock has delivered a -83.9% total return over five years (-30.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $10.00 on April 1, 2021. From this peak, EM has corrected -88.0%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers BTBT (-9.0% 1Y), NXRT (-20.7% 1Y), and PSHG (+14.6% 1Y), EM has underperformed the peer group average. Compare EM vs BTBT →
EM Historical Price Data (2025–2026)
Showing 30 of 1,277 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-04-30 | 1.20 | 1.20 | 1.20 | 1.20 | 0 | 0.00% |
| 2026-04-29 | 1.20 | 1.20 | 1.20 | 1.20 | 0 | 0.00% |
| 2026-04-28 | 1.20 | 1.22 | 1.19 | 1.20 | 1.34M | +3.02% |
| 2026-04-27 | 1.18 | 1.18 | 1.16 | 1.16 | 19K | 0.00% |
| 2026-04-24 | 1.17 | 1.17 | 1.16 | 1.16 | 8K | -0.85% |
| 2026-04-23 | 1.18 | 1.18 | 1.16 | 1.17 | 10K | +0.43% |
| 2026-04-22 | 1.17 | 1.18 | 1.15 | 1.17 | 8K | -1.27% |
| 2026-04-21 | 1.17 | 1.18 | 1.16 | 1.18 | 17K | +0.85% |
| 2026-04-20 | 1.18 | 1.18 | 1.16 | 1.17 | 23K | +0.43% |
| 2026-04-17 | 1.16 | 1.17 | 1.15 | 1.17 | 7K | -0.43% |
| 2026-04-16 | 1.14 | 1.17 | 1.14 | 1.17 | 5K | 0.00% |
| 2026-04-15 | 1.17 | 1.17 | 1.15 | 1.17 | 38K | -0.43% |
| 2026-04-14 | 1.14 | 1.18 | 1.14 | 1.18 | 36K | +3.07% |
| 2026-04-13 | 1.13 | 1.15 | 1.13 | 1.14 | 100K | 0.00% |
| 2026-04-10 | 1.14 | 1.14 | 1.13 | 1.14 | 41K | 0.00% |
| 2026-04-09 | 1.14 | 1.14 | 1.13 | 1.14 | 4K | 0.00% |
| 2026-04-08 | 1.13 | 1.14 | 1.13 | 1.14 | 6K | +0.88% |
| 2026-04-07 | 1.12 | 1.13 | 1.12 | 1.13 | 8K | -0.88% |
| 2026-04-06 | 1.11 | 1.14 | 1.11 | 1.14 | 18K | +0.88% |
| 2026-04-02 | 1.13 | 1.14 | 1.12 | 1.13 | 63K | -0.88% |
| 2026-04-01 | 1.13 | 1.14 | 1.12 | 1.14 | 17K | +0.88% |
| 2026-03-31 | 1.13 | 1.13 | 1.12 | 1.13 | 38K | 0.00% |
| 2026-03-30 | 1.10 | 1.13 | 1.10 | 1.13 | 20K | +0.89% |
| 2026-03-27 | 1.11 | 1.13 | 1.11 | 1.12 | 23K | +0.90% |
| 2026-03-26 | 1.12 | 1.12 | 1.11 | 1.11 | 10K | -0.89% |
| 2026-03-25 | 1.12 | 1.13 | 1.11 | 1.12 | 42K | 0.00% |
| 2026-03-24 | 1.11 | 1.14 | 1.11 | 1.12 | 118K | +0.90% |
| 2026-03-23 | 1.12 | 1.12 | 1.11 | 1.11 | 57K | -0.89% |
| 2026-03-20 | 1.14 | 1.14 | 1.12 | 1.12 | 123K | -0.88% |
| 2026-03-19 | 1.14 | 1.15 | 1.13 | 1.13 | 162K | -0.88% |
See EM's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs EM Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare EM vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonEM — Frequently Asked Questions
Quick answers to the most common questions about buying EM stock.
How has EM stock performed recently?
EM returned +8.6% over the past year, beating its 5-year annualized CAGR of -30.9%. The stock trades below its 200-day moving average, confirming the uptrend.
What is EM's all-time high price?
Smart Share Global Limited reached $10.00 on 2021-04-01. The 52-week high is $1.46. Current 1-year return of +8.6% places the stock closer to historical peaks.
Where can I download EM historical price data?
This page provides EM daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.