5 DAY PERFORMANCE
+1.74%
1 MONTH PERFORMANCE
-0.85%
3 MONTH PERFORMANCE
-14.60%
6 MONTH PERFORMANCE
+0.00%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+1.74%
Smart Share Global Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $1.17 | $1.17 (0%) | $1.18 | $1.17 | 35.17 K | $149.79 M |
| 01/27/2026 | $1.16 | $1.17 (0.86%) | $1.17 | $1.15 | 283.22 K | $149.79 M |
| 01/26/2026 | $1.15 | $1.16 (0.87%) | $1.17 | $1.15 | 231.41 K | $148.51 M |
| 01/23/2026 | $1.16 | $1.15 (-0.86%) | $1.16 | $1.15 | 41.30 K | $147.23 M |
| 01/22/2026 | $1.15 | $1.16 (0.87%) | $1.17 | $1.15 | 354.80 K | $148.51 M |
| 01/21/2026 | $1.15 | $1.16 (0.87%) | $1.17 | $1.15 | 1.01 M | $148.51 M |
| 01/20/2026 | $1.14 | $1.16 (1.75%) | $1.16 | $1.13 | 134.80 K | $148.51 M |
| 01/16/2026 | $1.15 | $1.15 (0%) | $1.16 | $1.15 | 10.20 K | $147.23 M |
| 01/15/2026 | $1.14 | $1.15 (0.88%) | $1.16 | $1.14 | 39.71 K | $147.23 M |
| 01/14/2026 | $1.13 | $1.14 (0.88%) | $1.17 | $1.13 | 287.34 K | $145.95 M |
| 01/13/2026 | $1.16 | $1.14 (-1.72%) | $1.19 | $1.14 | 110.43 K | $145.95 M |
| 01/12/2026 | $1.15 | $1.15 (0%) | $1.16 | $1.15 | 43.60 K | $147.23 M |
| 01/09/2026 | $1.14 | $1.15 (0.88%) | $1.16 | $1.14 | 93.40 K | $147.23 M |
| 01/08/2026 | $1.15 | $1.13 (-1.74%) | $1.15 | $1.13 | 106.10 K | $144.67 M |
| 01/07/2026 | $1.14 | $1.15 (0.88%) | $1.16 | $1.14 | 372.60 K | $147.23 M |
| 01/06/2026 | $1.13 | $1.13 (0%) | $1.16 | $1.12 | 174.30 K | $144.67 M |
| 01/05/2026 | $1.15 | $1.14 (-0.87%) | $1.16 | $1.01 | 822.20 K | $145.95 M |
| 01/02/2026 | $1.18 | $1.15 (-2.54%) | $1.18 | $1.14 | 238.61 K | $147.23 M |
| 12/31/2025 | $1.18 | $1.17 (-0.85%) | $1.19 | $1.13 | 314.00 K | $149.79 M |
| 12/30/2025 | $1.17 | $1.17 (0%) | $1.18 | $1.17 | 72.90 K | $149.79 M |
| 12/29/2025 | $1.19 | $1.18 (-0.84%) | $1.19 | $1.17 | 55.70 K | $151.07 M |
| 12/26/2025 | $1.21 | $1.19 (-1.65%) | $1.22 | $1.19 | 685.01 K | $152.35 M |
| 12/24/2025 | $1.20 | $1.21 (0.83%) | $1.22 | $1.20 | 324.80 K | $154.92 M |
| 12/23/2025 | $1.20 | $1.20 (0%) | $1.21 | $1.18 | 101.42 K | $153.64 M |
| 12/22/2025 | $1.20 | $1.20 (0%) | $1.21 | $1.20 | 294.47 K | $153.64 M |
| 12/19/2025 | $1.29 | $1.20 (-6.98%) | $1.29 | $1.16 | 4.86 M | $153.64 M |
| 12/18/2025 | $1.33 | $1.31 (-1.5%) | $1.34 | $1.25 | 1.87 M | $167.72 M |
| 12/17/2025 | $1.35 | $1.33 (-1.48%) | $1.36 | $1.32 | 592.31 K | $170.28 M |
| 12/16/2025 | $1.34 | $1.35 (0.75%) | $1.36 | $1.34 | 67.42 K | $172.84 M |
| 12/15/2025 | $1.35 | $1.34 (-0.74%) | $1.37 | $1.34 | 577.10 K | $171.56 M |
| 12/12/2025 | $1.36 | $1.34 (-1.47%) | $1.36 | $1.33 | 522.21 K | $171.56 M |
| 12/11/2025 | $1.37 | $1.35 (-1.46%) | $1.38 | $1.35 | 634.93 K | $172.84 M |
| 12/10/2025 | $1.37 | $1.38 (0.73%) | $1.39 | $1.35 | 2.25 M | $176.68 M |
| 12/09/2025 | $1.38 | $1.38 (0%) | $1.39 | $1.37 | 778.20 K | $176.68 M |
| 12/08/2025 | $1.42 | $1.40 (-1.41%) | $1.46 | $1.37 | 623.15 K | $179.24 M |
| 12/05/2025 | $1.36 | $1.41 (3.68%) | $1.42 | $1.36 | 655.43 K | $180.52 M |
| 12/04/2025 | $1.37 | $1.36 (-0.73%) | $1.37 | $1.36 | 599.60 K | $174.12 M |
| 12/03/2025 | $1.36 | $1.36 (0%) | $1.37 | $1.35 | 656.50 K | $174.12 M |
| 12/02/2025 | $1.35 | $1.36 (0.74%) | $1.38 | $1.34 | 960.80 K | $174.12 M |
| 12/01/2025 | $1.36 | $1.37 (0.74%) | $1.38 | $1.35 | 175.30 K | $175.40 M |
| 11/28/2025 | $1.35 | $1.38 (2.22%) | $1.38 | $1.35 | 142.80 K | $176.68 M |
| 11/26/2025 | $1.35 | $1.35 (0%) | $1.36 | $1.33 | 139.74 K | $345.68 M |
| 11/25/2025 | $1.34 | $1.34 (0%) | $1.36 | $1.32 | 1.95 M | $343.12 M |
| 11/24/2025 | $1.36 | $1.36 (0%) | $1.39 | $1.36 | 57.60 K | $348.24 M |
| 11/21/2025 | $1.36 | $1.36 (0%) | $1.36 | $1.35 | 628.35 K | $348.24 M |
| 11/20/2025 | $1.37 | $1.36 (-0.73%) | $1.39 | $1.35 | 432.60 K | $348.24 M |
| 11/19/2025 | $1.35 | $1.36 (0.74%) | $1.36 | $1.35 | 930.53 K | $348.24 M |
| 11/18/2025 | $1.36 | $1.36 (0%) | $1.37 | $1.35 | 1.22 M | $348.24 M |
| 11/17/2025 | $1.38 | $1.37 (-0.72%) | $1.38 | $1.36 | 194.11 K | $350.80 M |
| 11/14/2025 | $1.37 | $1.36 (-0.73%) | $1.40 | $1.36 | 774.40 K | $348.24 M |
| 11/13/2025 | $1.40 | $1.38 (-1.43%) | $1.40 | $1.34 | 181.80 K | $353.36 M |
| 11/12/2025 | $1.37 | $1.40 (2.19%) | $1.42 | $1.36 | 1.28 M | $358.48 M |
| 11/11/2025 | $1.35 | $1.37 (1.48%) | $1.37 | $1.35 | 40.74 K | $350.80 M |
| 11/10/2025 | $1.36 | $1.36 (0%) | $1.36 | $1.35 | 151.50 K | $348.24 M |
| 11/07/2025 | $1.37 | $1.36 (-0.73%) | $1.38 | $1.35 | 562.55 K | $348.24 M |
| 11/06/2025 | $1.38 | $1.37 (-0.72%) | $1.39 | $1.36 | 1.14 M | $350.80 M |
| 11/05/2025 | $1.38 | $1.39 (0.72%) | $1.39 | $1.36 | 1.24 M | $355.92 M |
| 11/04/2025 | $1.37 | $1.38 (0.73%) | $1.39 | $1.35 | 1.18 M | $174.94 M |
| 11/03/2025 | $1.39 | $1.37 (-1.44%) | $1.39 | $1.34 | 987.15 K | $173.68 M |
| 10/31/2025 | $1.37 | $1.37 (0%) | $1.38 | $1.36 | 600.00 K | $173.68 M |
| 10/30/2025 | $1.38 | $1.38 (0%) | $1.38 | $1.36 | 563.90 K | $174.94 M |
| 10/29/2025 | $1.35 | $1.37 (1.48%) | $1.41 | $1.35 | 186.41 K | $173.68 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.
