5 DAY PERFORMANCE
+4.90%
1 MONTH PERFORMANCE
+49.03%
3 MONTH PERFORMANCE
+50.43%
6 MONTH PERFORMANCE
+32.10%
YEAR-TO-DATE PERFORMANCE
+48.61%
1 YEAR PERFORMANCE
+137.25%
Smart Share Global Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $1.03 | $1.07 (3.88%) | $1.07 | $1.02 | 775,638 | $137.30 M |
| 01/16/2025 | $1.00 | $1.02 (2.51%) | $1.02 | $0.99 | 4.27 M | $130.88 M |
| 01/15/2025 | $1.00 | $0.99 (-1%) | $1.02 | $0.99 | 1.51 M | $127.03 M |
| 01/14/2025 | $0.98 | $0.99 (1.02%) | $1.00 | $0.98 | 1.15 M | $127.03 M |
| 01/13/2025 | $0.99 | $0.99 (-0.51%) | $1.00 | $0.98 | 1.47 M | $126.39 M |
| 01/10/2025 | $1.00 | $0.99 (-1%) | $1.02 | $0.99 | 8.10 M | $127.03 M |
| 01/08/2025 | $1.00 | $0.99 (-0.9%) | $1.01 | $0.98 | 4.15 M | $127.03 M |
| 01/07/2025 | $1.00 | $0.98 (-2%) | $1.01 | $0.97 | 2.89 M | $125.75 M |
| 01/06/2025 | $1.03 | $1.00 (-2.91%) | $1.05 | $0.94 | 8.39 M | $128.31 M |
| 01/03/2025 | $0.72 | $0.72 (-0.67%) | $0.73 | $0.68 | 47,838 | $91.77 M |
| 01/02/2025 | $0.71 | $0.72 (1.69%) | $0.75 | $0.70 | 88,615 | $92.39 M |
| 12/31/2024 | $0.73 | $0.72 (-1.37%) | $0.75 | $0.70 | 86,300 | $92.39 M |
| 12/30/2024 | $0.73 | $0.72 (-1.37%) | $0.76 | $0.70 | 49,581 | $92.39 M |
| 12/27/2024 | $0.70 | $0.72 (2.2%) | $0.76 | $0.70 | 82,400 | $92.26 M |
| 12/26/2024 | $0.69 | $0.72 (4.35%) | $0.75 | $0.69 | 110,307 | $92.39 M |
| 12/24/2024 | $0.71 | $0.72 (1.58%) | $0.73 | $0.71 | 27,832 | $92.39 M |
| 12/23/2024 | $0.69 | $0.73 (5.45%) | $0.76 | $0.69 | 156,616 | $93.67 M |
| 12/20/2024 | $0.69 | $0.72 (4.06%) | $0.76 | $0.69 | 47,500 | $92.13 M |
| 12/19/2024 | $0.73 | $0.72 (-1.24%) | $0.78 | $0.72 | 155,519 | $91.87 M |
| 12/18/2024 | $0.78 | $0.76 (-2.56%) | $0.78 | $0.73 | 130,073 | $195.04 M |
| 12/17/2024 | $0.77 | $0.77 (-0.08%) | $0.78 | $0.73 | 45,931 | $197.45 M |
| 12/16/2024 | $0.76 | $0.77 (0.7%) | $0.78 | $0.76 | 99,211 | $196.40 M |
| 12/13/2024 | $0.72 | $0.76 (5.72%) | $0.77 | $0.72 | 122,661 | $195.06 M |
| 12/12/2024 | $0.73 | $0.70 (-4.62%) | $0.74 | $0.70 | 13,200 | $179.64 M |
| 12/11/2024 | $0.73 | $0.74 (0.81%) | $0.74 | $0.72 | 6,300 | $188.85 M |
| 12/10/2024 | $0.74 | $0.73 (-1.31%) | $0.75 | $0.73 | 78,523 | $187.42 M |
| 12/09/2024 | $0.75 | $0.76 (1.33%) | $0.83 | $0.75 | 190,200 | $195.04 M |
| 12/06/2024 | $0.74 | $0.75 (1.35%) | $0.75 | $0.74 | 11,700 | $192.47 M |
| 12/05/2024 | $0.71 | $0.72 (1.72%) | $0.76 | $0.71 | 69,625 | $185.34 M |
| 12/04/2024 | $0.72 | $0.73 (0.57%) | $0.74 | $0.71 | 21,507 | $186.11 M |
| 12/03/2024 | $0.71 | $0.72 (1.56%) | $0.73 | $0.71 | 27,043 | $185.05 M |
| 12/02/2024 | $0.73 | $0.72 (-1.37%) | $0.75 | $0.72 | 48,979 | $184.77 M |
| 11/29/2024 | $0.72 | $0.73 (1.03%) | $0.73 | $0.72 | 9,433 | $186.70 M |
| 11/27/2024 | $0.71 | $0.72 (1.39%) | $0.74 | $0.71 | 55,113 | $184.77 M |
| 11/26/2024 | $0.72 | $0.71 (-1.39%) | $0.73 | $0.71 | 38,338 | $182.21 M |
| 11/25/2024 | $0.59 | $0.71 (19.61%) | $0.73 | $0.59 | 28,615 | $182.21 M |
| 11/22/2024 | $0.72 | $0.69 (-4.65%) | $0.73 | $0.67 | 43,626 | $176.17 M |
| 11/21/2024 | $0.72 | $0.72 (0%) | $0.73 | $0.70 | 47,800 | $184.77 M |
| 11/20/2024 | $0.72 | $0.72 (-0.31%) | $0.75 | $0.72 | 45,100 | $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 |