-
5 DAY PERFORMANCE
+2.63% -
1 MONTH PERFORMANCE
+32.20% -
3 MONTH PERFORMANCE
-17.00% -
6 MONTH PERFORMANCE
+23.71% -
YEAR-TO-DATE PERFORMANCE
+55.69% -
1 YEAR PERFORMANCE
+3.82%
Smart Share Global Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $0.80 | $0.77 (-3.69%) | $0.82 | $0.75 | 140,606 | $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 |
| 08/20/2024 | $0.71 | $0.73 (2.6%) | $0.73 | $0.70 | 29,051 | $188.31 M |
| 08/19/2024 | $0.73 | $0.71 (-2.88%) | $0.73 | $0.69 | 35,321 | $183.54 M |
| 08/16/2024 | $0.71 | $0.73 (2.23%) | $0.73 | $0.70 | 67,823 | $189.25 M |
| 08/15/2024 | $0.73 | $0.73 (-0.55%) | $0.73 | $0.72 | 8,924 | $187.95 M |
| 08/14/2024 | $0.72 | $0.71 (-1.39%) | $0.81 | $0.68 | 8,307 | $184.06 M |
| 08/13/2024 | $0.76 | $0.73 (-4.7%) | $0.76 | $0.73 | 2,400 | $188.88 M |
| 08/12/2024 | $0.73 | $0.73 (0.41%) | $0.80 | $0.72 | 51,195 | $189.51 M |
| 08/09/2024 | $0.69 | $0.71 (1.73%) | $0.74 | $0.69 | 7,200 | $182.92 M |
| 08/08/2024 | $0.70 | $0.69 (-0.22%) | $0.70 | $0.69 | 16,766 | $179.79 M |
| 08/07/2024 | $0.72 | $0.71 (-1.11%) | $0.80 | $0.71 | 19,700 | $184.58 M |
| 08/06/2024 | $0.72 | $0.69 (-3.63%) | $0.74 | $0.68 | 62,600 | $179.06 M |
| 08/05/2024 | $0.77 | $0.75 (-3.23%) | $0.77 | $0.68 | 33,049 | $193.14 M |
| 08/02/2024 | $0.72 | $0.72 (0.13%) | $0.74 | $0.68 | 28,018 | $185.61 M |
| 08/01/2024 | $0.75 | $0.72 (-4.67%) | $0.75 | $0.71 | 54,323 | $185.36 M |
| 07/31/2024 | $0.73 | $0.76 (4.07%) | $0.77 | $0.73 | 1,500 | $197.03 M |
| 07/30/2024 | $0.77 | $0.75 (-3.21%) | $0.79 | $0.71 | 32,241 | $194.43 M |
| 07/29/2024 | $0.80 | $0.78 (-2.26%) | $0.80 | $0.77 | 68,500 | $202.70 M |
| 07/26/2024 | $0.83 | $0.82 (-1.15%) | $0.83 | $0.80 | 9,450 | $212.32 M |
| 07/25/2024 | $0.78 | $0.82 (4.99%) | $0.83 | $0.78 | 33,332 | $212.04 M |
| 07/24/2024 | $0.79 | $0.80 (0.89%) | $0.80 | $0.79 | 20,331 | $206.81 M |
| 07/23/2024 | $0.79 | $0.80 (2.54%) | $0.80 | $0.78 | 32,375 | $208.67 M |
| 07/22/2024 | $0.77 | $0.81 (4.82%) | $0.84 | $0.77 | 6,244 | $208.79 M |
| 07/19/2024 | $0.81 | $0.81 (-0.12%) | $0.83 | $0.80 | 22,505 | $209.99 M |
| 07/18/2024 | $0.81 | $0.81 (0%) | $0.82 | $0.81 | 65,149 | $210.25 M |
| 07/17/2024 | $0.83 | $0.84 (1.05%) | $0.86 | $0.83 | 12,628 | $217.43 M |
| 07/16/2024 | $0.86 | $0.84 (-2.33%) | $0.86 | $0.84 | 17,232 | $217.76 M |
| 07/15/2024 | $0.86 | $0.86 (-1.04%) | $0.88 | $0.85 | 21,735 | $221.78 M |
| 07/12/2024 | $0.85 | $0.86 (1.18%) | $0.88 | $0.85 | 22,446 | $222.95 M |
| 07/11/2024 | $0.87 | $0.86 (-1.71%) | $0.90 | $0.85 | 25,060 | $221.68 M |
| 07/10/2024 | $0.88 | $0.86 (-2.46%) | $0.89 | $0.85 | 46,861 | $222.53 M |
| 07/09/2024 | $0.91 | $0.88 (-2.76%) | $0.94 | $0.85 | 39,596 | $228.13 M |
| 07/08/2024 | $0.94 | $0.91 (-3.72%) | $1.00 | $0.91 | 96,946 | $234.62 M |