5 DAY PERFORMANCE
+3.85%
1 MONTH PERFORMANCE
-4.42%
3 MONTH PERFORMANCE
-6.90%
6 MONTH PERFORMANCE
+49.79%
YEAR-TO-DATE PERFORMANCE
+50.00%
1 YEAR PERFORMANCE
+51.79%
Smart Share Global Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $1.05 | $1.08 (2.86%) | $1.08 | $1.05 | 81,813 | $273.83 M |
| 04/29/2025 | $1.04 | $1.06 (1.92%) | $1.06 | $1.04 | 18,261 | $268.75 M |
| 04/28/2025 | $1.04 | $1.06 (1.92%) | $1.06 | $1.03 | 21,008 | $268.75 M |
| 04/25/2025 | $1.05 | $1.04 (-0.95%) | $1.05 | $1.04 | 29,442 | $263.68 M |
| 04/24/2025 | $1.04 | $1.05 (0.96%) | $1.07 | $1.03 | 92,818 | $266.22 M |
| 04/23/2025 | $1.04 | $1.05 (0.96%) | $1.06 | $1.04 | 71,700 | $266.22 M |
| 04/22/2025 | $1.05 | $1.05 (0%) | $1.08 | $1.05 | 118,490 | $266.22 M |
| 04/21/2025 | $1.07 | $1.06 (-0.93%) | $1.08 | $1.05 | 54,737 | $268.75 M |
| 04/17/2025 | $1.10 | $1.07 (-2.73%) | $1.10 | $1.07 | 65,300 | $271.29 M |
| 04/16/2025 | $1.09 | $1.11 (1.83%) | $1.11 | $1.09 | 11,130 | $281.43 M |
| 04/15/2025 | $1.09 | $1.08 (-0.92%) | $1.13 | $1.08 | 10,235 | $273.83 M |
| 04/14/2025 | $1.05 | $1.10 (4.76%) | $1.10 | $1.04 | 171,100 | $278.90 M |
| 04/11/2025 | $1.04 | $1.06 (1.92%) | $1.06 | $1.01 | 205,446 | $268.75 M |
| 04/10/2025 | $1.04 | $1.03 (-0.96%) | $1.05 | $1.03 | 21,600 | $261.15 M |
| 04/09/2025 | $1.07 | $1.05 (-1.87%) | $1.07 | $1.02 | 293,000 | $266.22 M |
| 04/08/2025 | $1.07 | $1.07 (0%) | $1.08 | $1.03 | 431,052 | $271.29 M |
| 04/07/2025 | $1.05 | $1.06 (0.95%) | $1.10 | $1.02 | 468,000 | $268.75 M |
| 04/04/2025 | $1.12 | $1.08 (-3.57%) | $1.13 | $1.02 | 477,800 | $273.83 M |
| 04/03/2025 | $1.12 | $1.13 (0.89%) | $1.13 | $1.12 | 68,220 | $286.50 M |
| 04/02/2025 | $1.13 | $1.12 (-0.88%) | $1.14 | $1.12 | 74,837 | $283.97 M |
| 04/01/2025 | $1.12 | $1.14 (1.79%) | $1.14 | $1.12 | 119,310 | $289.04 M |
| 03/31/2025 | $1.13 | $1.12 (-0.88%) | $1.13 | $1.12 | 101,500 | $283.97 M |
| 03/28/2025 | $1.12 | $1.13 (0.89%) | $1.13 | $1.12 | 95,699 | $286.50 M |
| 03/27/2025 | $1.12 | $1.12 (0%) | $1.13 | $1.12 | 110,342 | $283.97 M |
| 03/26/2025 | $1.13 | $1.12 (-0.88%) | $1.13 | $1.12 | 113,700 | $283.97 M |
| 03/25/2025 | $1.12 | $1.12 (0%) | $1.13 | $1.11 | 173,000 | $283.97 M |
| 03/24/2025 | $1.12 | $1.13 (0.89%) | $1.13 | $1.12 | 66,810 | $286.50 M |
| 03/21/2025 | $1.12 | $1.12 (0%) | $1.13 | $1.12 | 122,424 | $283.97 M |
| 03/20/2025 | $1.11 | $1.12 (0.9%) | $1.13 | $1.11 | 105,745 | $283.97 M |
| 03/19/2025 | $1.12 | $1.12 (0%) | $1.13 | $1.11 | 158,118 | $283.97 M |
| 03/18/2025 | $1.12 | $1.12 (0%) | $1.13 | $1.12 | 251,100 | $283.97 M |
| 03/17/2025 | $1.12 | $1.13 (0.89%) | $1.13 | $1.12 | 123,130 | $286.50 M |
| 03/14/2025 | $1.12 | $1.12 (0%) | $1.14 | $1.11 | 275,200 | $283.97 M |
| 03/13/2025 | $1.12 | $1.12 (0%) | $1.13 | $1.11 | 210,500 | $283.97 M |
| 03/12/2025 | $1.13 | $1.13 (0%) | $1.14 | $1.11 | 124,700 | $286.50 M |
| 03/11/2025 | $1.14 | $1.12 (-1.75%) | $1.14 | $1.11 | 466,934 | $283.97 M |
| 03/10/2025 | $1.11 | $1.13 (1.8%) | $1.15 | $1.11 | 180,441 | $286.50 M |
| 03/07/2025 | $1.14 | $1.13 (-0.88%) | $1.15 | $1.13 | 264,530 | $286.50 M |
| 03/06/2025 | $1.13 | $1.13 (0%) | $1.14 | $1.12 | 330,500 | $286.50 M |
| 03/05/2025 | $1.13 | $1.14 (0.88%) | $1.15 | $1.12 | 644,900 | $289.04 M |
| 03/04/2025 | $1.13 | $1.13 (0%) | $1.13 | $1.11 | 430,205 | $286.50 M |
| 03/03/2025 | $1.14 | $1.13 (-0.88%) | $1.15 | $1.11 | 399,942 | $286.50 M |
| 02/28/2025 | $1.12 | $1.13 (0.89%) | $1.14 | $1.10 | 230,516 | $286.50 M |
| 02/27/2025 | $1.14 | $1.13 (-0.88%) | $1.14 | $1.13 | 140,600 | $286.50 M |
| 02/26/2025 | $1.14 | $1.14 (0%) | $1.14 | $1.12 | 265,013 | $289.04 M |
| 02/25/2025 | $1.12 | $1.13 (0.89%) | $1.14 | $1.12 | 186,450 | $286.50 M |
| 02/24/2025 | $1.14 | $1.13 (-0.88%) | $1.14 | $1.11 | 420,600 | $286.50 M |
| 02/21/2025 | $1.14 | $1.14 (0%) | $1.15 | $1.12 | 313,300 | $289.04 M |
| 02/20/2025 | $1.15 | $1.14 (-0.87%) | $1.15 | $1.13 | 460,935 | $289.04 M |
| 02/19/2025 | $1.15 | $1.14 (-0.87%) | $1.15 | $1.13 | 455,412 | $289.04 M |
| 02/18/2025 | $1.14 | $1.15 (0.88%) | $1.15 | $1.13 | 408,346 | $291.57 M |
| 02/14/2025 | $1.15 | $1.15 (0%) | $1.16 | $1.14 | 413,029 | $291.57 M |
| 02/13/2025 | $1.15 | $1.15 (0%) | $1.16 | $1.12 | 670,000 | $291.57 M |
| 02/12/2025 | $1.16 | $1.15 (-0.86%) | $1.16 | $1.14 | 331,699 | $291.57 M |
| 02/11/2025 | $1.15 | $1.16 (0.87%) | $1.16 | $1.14 | 626,500 | $294.11 M |
| 02/10/2025 | $1.15 | $1.15 (0%) | $1.16 | $1.14 | 634,700 | $291.57 M |
| 02/07/2025 | $1.16 | $1.16 (0%) | $1.16 | $1.14 | 257,210 | $294.11 M |
| 02/06/2025 | $1.16 | $1.15 (-0.86%) | $1.16 | $1.14 | 288,772 | $291.57 M |
| 02/05/2025 | $1.16 | $1.16 (0%) | $1.16 | $1.14 | 224,300 | $294.11 M |
| 02/04/2025 | $1.16 | $1.16 (0%) | $1.16 | $1.15 | 116,239 | $294.11 M |
| 02/03/2025 | $1.14 | $1.15 (0.88%) | $1.16 | $1.14 | 548,816 | $291.57 M |
| 01/31/2025 | $1.16 | $1.15 (-0.86%) | $1.16 | $1.14 | 410,525 | $291.57 M |
| 01/30/2025 | $1.15 | $1.16 (0.87%) | $1.16 | $1.14 | 233,200 | $294.11 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
