-
5 DAY PERFORMANCE
+2.86% -
1 MONTH PERFORMANCE
+1.22% -
3 MONTH PERFORMANCE
+0.77% -
6 MONTH PERFORMANCE
-36.28% -
YEAR-TO-DATE PERFORMANCE
+43.71% -
1 YEAR PERFORMANCE
+5.49%
Smart Share Global Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.72 | $0.72 (-0.68%) | $0.72 | $0.70 | 36,408 | |
| 11/20/2024 | $0.72 | $0.72 (-0.31%) | $0.75 | $0.72 | 44,652 | $184.21 M |
| 11/19/2024 | $0.72 | $0.71 (-1.39%) | $0.72 | $0.71 | 29,858 | $182.21 M |
| 11/18/2024 | $0.69 | $0.72 (4.33%) | $0.72 | $0.69 | 10,900 | $184.75 M |
| 11/15/2024 | $0.72 | $0.70 (-2.78%) | $0.75 | $0.70 | 82,436 | $179.64 M |
| 11/14/2024 | $0.71 | $0.72 (1.55%) | $0.72 | $0.69 | 27,816 | $184.77 M |
| 11/13/2024 | $0.66 | $0.69 (4.56%) | $0.71 | $0.66 | 8,762 | $177.10 M |
| 11/12/2024 | $0.61 | $0.66 (8.2%) | $0.67 | $0.61 | 38,052 | $169.37 M |
| 11/11/2024 | $0.65 | $0.65 (0%) | $0.67 | $0.65 | 15,521 | $166.81 M |
| 11/08/2024 | $0.65 | $0.67 (1.79%) | $0.69 | $0.65 | 35,727 | $170.66 M |
| 11/07/2024 | $0.69 | $0.69 (0.01%) | $0.71 | $0.67 | 15,200 | $177.10 M |
| 11/06/2024 | $0.64 | $0.69 (7.53%) | $0.72 | $0.64 | 159,182 | $177.07 M |
| 11/05/2024 | $0.72 | $0.69 (-4.17%) | $0.72 | $0.67 | 46,000 | $177.07 M |
| 11/04/2024 | $0.72 | $0.71 (-1.39%) | $0.72 | $0.70 | 56,900 | $182.21 M |
| 11/01/2024 | $0.70 | $0.72 (2.86%) | $0.72 | $0.70 | 11,743 | $184.77 M |
| 10/31/2024 | $0.73 | $0.71 (-2.74%) | $0.73 | $0.71 | 36,845 | $182.21 M |
| 10/30/2024 | $0.74 | $0.72 (-2.45%) | $0.74 | $0.72 | 42,100 | $185.03 M |
| 10/29/2024 | $0.73 | $0.75 (2.48%) | $0.75 | $0.72 | 117,725 | $192.24 M |
| 10/28/2024 | $0.74 | $0.75 (1.35%) | $0.75 | $0.72 | 143,300 | $192.47 M |
| 10/25/2024 | $0.73 | $0.74 (0.97%) | $0.74 | $0.69 | 79,472 | $189.16 M |
| 10/24/2024 | $0.72 | $0.73 (2.71%) | $0.75 | $0.72 | 80,400 | $188.54 M |
| 10/23/2024 | $0.73 | $0.71 (-2.03%) | $0.75 | $0.67 | 32,627 | $183.29 M |
| 10/22/2024 | $0.71 | $0.73 (2.82%) | $0.74 | $0.71 | 15,000 | $187.34 M |
| 10/21/2024 | $0.74 | $0.71 (-4.27%) | $0.74 | $0.69 | 45,100 | $182.54 M |
| 10/18/2024 | $0.76 | $0.74 (-2.24%) | $0.76 | $0.74 | 29,315 | $190.67 M |
| 10/17/2024 | $0.68 | $0.72 (6.12%) | $0.72 | $0.67 | 24,730 | $184.77 M |
| 10/16/2024 | $0.69 | $0.72 (4.14%) | $0.72 | $0.69 | 29,300 | $184.77 M |
| 10/15/2024 | $0.75 | $0.72 (-4.28%) | $0.75 | $0.69 | 66,800 | $184.23 M |
| 10/14/2024 | $0.73 | $0.76 (3.45%) | $0.81 | $0.73 | 44,637 | $195.04 M |
| 10/11/2024 | $0.74 | $0.76 (2.57%) | $0.76 | $0.70 | 55,412 | $194.78 M |
| 10/10/2024 | $0.74 | $0.74 (-0.54%) | $0.75 | $0.71 | 25,746 | $189.90 M |
| 10/09/2024 | $0.72 | $0.74 (3.12%) | $0.76 | $0.71 | 51,026 | $190.93 M |
| 10/08/2024 | $0.70 | $0.75 (7.64%) | $0.76 | $0.70 | 69,799 | $193.37 M |
| 10/07/2024 | $0.79 | $0.77 (-3.16%) | $0.79 | $0.73 | 138,139 | $196.33 M |
| 10/04/2024 | $0.80 | $0.77 (-3.69%) | $0.82 | $0.75 | 140,621 | $197.73 M |
| 10/03/2024 | $0.83 | $0.80 (-3.73%) | $0.86 | $0.77 | 142,926 | $205.30 M |
| 10/02/2024 | $0.87 | $0.83 (-4.48%) | $0.89 | $0.78 | 838,200 | $213.26 M |
| 10/01/2024 | $0.71 | $0.76 (6.89%) | $0.76 | $0.71 | 122,334 | $195.04 M |
| 09/30/2024 | $0.74 | $0.71 (-4.13%) | $0.77 | $0.70 | 222,780 | $182.08 M |
| 09/27/2024 | $0.68 | $0.69 (1.62%) | $0.74 | $0.65 | 154,929 | $177.07 M |
| 09/26/2024 | $0.61 | $0.72 (18.42%) | $0.80 | $0.60 | 733,200 | $184.77 M |
| 09/25/2024 | $0.55 | $0.55 (-0.29%) | $0.58 | $0.52 | 277,000 | $140.73 M |
| 09/24/2024 | $0.55 | $0.55 (0.04%) | $0.60 | $0.51 | 273,107 | $141.20 M |
| 09/23/2024 | $0.52 | $0.51 (-1.71%) | $0.56 | $0.50 | 130,279 | $131.16 M |
| 09/20/2024 | $0.51 | $0.53 (4.22%) | $0.54 | $0.51 | 52,342 | $135.50 M |
| 09/19/2024 | $0.50 | $0.52 (4.42%) | $0.54 | $0.50 | 76,100 | $134.28 M |
| 09/18/2024 | $0.50 | $0.50 (0.42%) | $0.55 | $0.50 | 26,305 | $128.85 M |
| 09/17/2024 | $0.50 | $0.52 (2.57%) | $0.55 | $0.50 | 46,004 | $132.43 M |
| 09/16/2024 | $0.51 | $0.50 (-1.35%) | $0.52 | $0.50 | 69,131 | $129.11 M |
| 09/13/2024 | $0.51 | $0.53 (2.96%) | $0.53 | $0.51 | 37,414 | $134.76 M |
| 09/12/2024 | $0.53 | $0.53 (0.19%) | $0.60 | $0.51 | 44,200 | $136.60 M |
| 09/11/2024 | $0.51 | $0.56 (9.65%) | $0.57 | $0.51 | 85,800 | $143.51 M |
| 09/10/2024 | $0.50 | $0.57 (13.38%) | $0.60 | $0.50 | 36,400 | $146.33 M |
| 09/09/2024 | $0.59 | $0.55 (-6.1%) | $0.62 | $0.52 | 222,101 | $142.17 M |
| 09/06/2024 | $0.61 | $0.59 (-3.12%) | $0.62 | $0.59 | 3,805 | $151.41 M |
| 09/05/2024 | $0.61 | $0.62 (1.31%) | $0.63 | $0.61 | 5,100 | $159.11 M |
| 09/04/2024 | $0.61 | $0.61 (0%) | $0.63 | $0.60 | 21,732 | $156.54 M |
| 09/03/2024 | $0.61 | $0.62 (1.64%) | $0.62 | $0.61 | 11,500 | $159.11 M |
| 08/30/2024 | $0.63 | $0.62 (-1.43%) | $0.63 | $0.60 | 13,407 | $160.99 M |
| 08/29/2024 | $0.63 | $0.62 (-1.83%) | $0.64 | $0.61 | 23,519 | $161.12 M |
| 08/28/2024 | $0.68 | $0.63 (-6.21%) | $0.68 | $0.60 | 82,000 | $164.13 M |
| 08/27/2024 | $0.69 | $0.68 (-2.06%) | $0.70 | $0.66 | 25,627 | $175.07 M |
| 08/26/2024 | $0.70 | $0.69 (-1.5%) | $0.74 | $0.68 | 27,600 | $178.75 M |
| 08/23/2024 | $0.71 | $0.74 (3.87%) | $0.75 | $0.71 | 95,500 | $191.19 M |
| 08/22/2024 | $0.70 | $0.70 (0.1%) | $0.73 | $0.68 | 35,835 | $182.25 M |
| 08/21/2024 | $0.71 | $0.71 (0.61%) | $0.73 | $0.70 | 31,430 | $185.23 M |