Smart Share Global Limited (EM) Stock Price History
Historical prices from 2021 to 2026
- 1M
- —
- 3M
- +7.7%
- YTD
- +3.9%
- 1Y
- +4.8%
- 3Y
- +11.0%
- 5Y
- -27.6%
Loading 10-year price history...
EM Historical Performance
EM Annual Returns
Year-by-year price performance · 2021–2026
- 2021 annual price return
- -82.9%
- 2022 annual price return
- -37.4%
- 2023 annual price return
- -61.8%
- 2024 annual price return
- +44.0%
- 2025 annual price return
- +62.5%
- 2026 annual price return
- -1.7%
EM Stock Price Trajectory (2021–2026)
As of June 28, 2026, Smart Share Global Limited (EM) trades at $1.20, representing a +4.8% return over the past year. The stock has delivered a -80.2% total return over five years (-27.6% 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 (+0.0% 1Y), NXRT (-13.7% 1Y), and PSHG (-6.6% 1Y), EM has outperformed the peer group average. Compare EM vs BTBT →
EM Historical Price Data · from 2021
Rows 1–50 of 1,278| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-15 | 1.20 | 1.20 | 1.20 | 1.20 | 1.38M | 0.00% |
| 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% |
| 2026-03-18 | 1.14 | 1.15 | 1.14 | 1.14 | 49K | 0.00% |
| 2026-03-17 | 1.14 | 1.15 | 1.13 | 1.14 | 79K | +0.88% |
| 2026-03-16 | 1.13 | 1.14 | 1.13 | 1.13 | 29K | -0.88% |
| 2026-03-13 | 1.13 | 1.15 | 1.13 | 1.14 | 9K | +0.88% |
| 2026-03-12 | 1.14 | 1.15 | 1.13 | 1.13 | 31K | 0.00% |
| 2026-03-11 | 1.13 | 1.14 | 1.13 | 1.13 | 3K | -0.88% |
| 2026-03-10 | 1.15 | 1.15 | 1.14 | 1.14 | 21K | +0.88% |
| 2026-03-09 | 1.13 | 1.14 | 1.13 | 1.13 | 11K | 0.00% |
| 2026-03-06 | 1.13 | 1.15 | 1.13 | 1.13 | 27K | 0.00% |
| 2026-03-05 | 1.14 | 1.14 | 1.13 | 1.13 | 45K | 0.00% |
| 2026-03-04 | 1.13 | 1.14 | 1.13 | 1.13 | 21K | 0.00% |
| 2026-03-03 | 1.13 | 1.14 | 1.13 | 1.13 | 144K | 0.00% |
| 2026-03-02 | 1.13 | 1.15 | 1.13 | 1.13 | 14K | 0.00% |
| 2026-02-27 | 1.13 | 1.15 | 1.13 | 1.13 | 47K | 0.00% |
| 2026-02-26 | 1.14 | 1.15 | 1.13 | 1.13 | 54K | -0.88% |
| 2026-02-25 | 1.14 | 1.15 | 1.14 | 1.14 | 51K | 0.00% |
| 2026-02-24 | 1.15 | 1.16 | 1.14 | 1.14 | 34K | -0.87% |
| 2026-02-23 | 1.15 | 1.16 | 1.14 | 1.15 | 126K | 0.00% |
| 2026-02-20 | 1.14 | 1.16 | 1.14 | 1.15 | 1 | 0.00% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
EM — Frequently Asked Questions
Quick answers to the most common questions about buying EM stock.
How has EM stock performed recently?
EM returned +4.8% over the past year, beating its 5-year annualized CAGR of -27.6%. 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 +4.8% 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.