5 DAY PERFORMANCE
+0.89%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
+56.94%
6 MONTH PERFORMANCE
+48.68%
YEAR-TO-DATE PERFORMANCE
+56.94%
1 YEAR PERFORMANCE
+71.89%
Smart Share Global Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $1.12 | $1.13 (0.89%) | $1.13 | $1.12 | 95,648 | $289.99 M |
| 03/27/2025 | $1.12 | $1.12 (0%) | $1.13 | $1.12 | 110,342 | $287.42 M |
| 03/26/2025 | $1.13 | $1.12 (-0.88%) | $1.13 | $1.12 | 113,700 | $287.42 M |
| 03/25/2025 | $1.12 | $1.12 (0%) | $1.13 | $1.11 | 173,000 | $287.42 M |
| 03/24/2025 | $1.12 | $1.13 (0.89%) | $1.13 | $1.12 | 66,810 | $289.99 M |
| 03/21/2025 | $1.12 | $1.12 (0%) | $1.13 | $1.12 | 122,424 | $287.42 M |
| 03/20/2025 | $1.11 | $1.12 (0.9%) | $1.13 | $1.11 | 105,745 | $287.42 M |
| 03/19/2025 | $1.12 | $1.12 (0%) | $1.13 | $1.11 | 158,118 | $287.42 M |
| 03/18/2025 | $1.12 | $1.12 (0%) | $1.13 | $1.12 | 251,100 | $287.42 M |
| 03/17/2025 | $1.12 | $1.13 (0.89%) | $1.13 | $1.12 | 123,130 | $289.99 M |
| 03/14/2025 | $1.12 | $1.12 (0%) | $1.14 | $1.11 | 275,200 | $287.42 M |
| 03/13/2025 | $1.12 | $1.12 (0%) | $1.13 | $1.11 | 210,500 | $287.42 M |
| 03/12/2025 | $1.13 | $1.13 (0%) | $1.14 | $1.11 | 124,700 | $289.99 M |
| 03/11/2025 | $1.14 | $1.12 (-1.75%) | $1.14 | $1.11 | 466,934 | $287.42 M |
| 03/10/2025 | $1.11 | $1.13 (1.8%) | $1.15 | $1.11 | 180,441 | $289.99 M |
| 03/07/2025 | $1.14 | $1.13 (-0.88%) | $1.15 | $1.13 | 264,530 | $289.99 M |
| 03/06/2025 | $1.13 | $1.13 (0%) | $1.14 | $1.12 | 330,500 | $289.99 M |
| 03/05/2025 | $1.13 | $1.14 (0.88%) | $1.15 | $1.12 | 644,900 | $292.56 M |
| 03/04/2025 | $1.13 | $1.13 (0%) | $1.13 | $1.11 | 430,205 | $289.99 M |
| 03/03/2025 | $1.14 | $1.13 (-0.88%) | $1.15 | $1.11 | 399,942 | $289.99 M |
| 02/28/2025 | $1.12 | $1.13 (0.89%) | $1.14 | $1.10 | 230,516 | $289.99 M |
| 02/27/2025 | $1.14 | $1.13 (-0.88%) | $1.14 | $1.13 | 140,600 | $289.99 M |
| 02/26/2025 | $1.14 | $1.14 (0%) | $1.14 | $1.12 | 265,013 | $292.56 M |
| 02/25/2025 | $1.12 | $1.13 (0.89%) | $1.14 | $1.12 | 186,450 | $289.99 M |
| 02/24/2025 | $1.14 | $1.13 (-0.88%) | $1.14 | $1.11 | 420,600 | $289.99 M |
| 02/21/2025 | $1.14 | $1.14 (0%) | $1.15 | $1.12 | 313,300 | $292.56 M |
| 02/20/2025 | $1.15 | $1.14 (-0.87%) | $1.15 | $1.13 | 460,935 | $292.56 M |
| 02/19/2025 | $1.15 | $1.14 (-0.87%) | $1.15 | $1.13 | 455,412 | $292.56 M |
| 02/18/2025 | $1.14 | $1.15 (0.88%) | $1.15 | $1.13 | 408,346 | $295.12 M |
| 02/14/2025 | $1.15 | $1.15 (0%) | $1.16 | $1.14 | 413,029 | $295.12 M |
| 02/13/2025 | $1.15 | $1.15 (0%) | $1.16 | $1.12 | 670,000 | $295.12 M |
| 02/12/2025 | $1.16 | $1.15 (-0.86%) | $1.16 | $1.14 | 331,699 | $295.12 M |
| 02/11/2025 | $1.15 | $1.16 (0.87%) | $1.16 | $1.14 | 626,500 | $297.69 M |
| 02/10/2025 | $1.15 | $1.15 (0%) | $1.16 | $1.14 | 634,700 | $295.12 M |
| 02/07/2025 | $1.16 | $1.16 (0%) | $1.16 | $1.14 | 257,210 | $297.69 M |
| 02/06/2025 | $1.16 | $1.15 (-0.86%) | $1.16 | $1.14 | 288,772 | $295.12 M |
| 02/05/2025 | $1.16 | $1.16 (0%) | $1.16 | $1.14 | 224,300 | $297.69 M |
| 02/04/2025 | $1.16 | $1.16 (0%) | $1.16 | $1.15 | 116,239 | $297.69 M |
| 02/03/2025 | $1.14 | $1.15 (0.88%) | $1.16 | $1.14 | 548,816 | $295.12 M |
| 01/31/2025 | $1.16 | $1.15 (-0.86%) | $1.16 | $1.14 | 410,525 | $295.12 M |
| 01/30/2025 | $1.15 | $1.16 (0.87%) | $1.16 | $1.14 | 233,200 | $297.69 M |
| 01/29/2025 | $1.15 | $1.15 (0%) | $1.15 | $1.14 | 255,900 | $295.12 M |
| 01/28/2025 | $1.13 | $1.14 (0.88%) | $1.15 | $1.12 | 418,507 | $292.56 M |
| 01/27/2025 | $1.14 | $1.14 (0%) | $1.15 | $1.11 | 724,860 | $292.56 M |
| 01/24/2025 | $1.16 | $1.14 (-1.72%) | $1.16 | $1.12 | 245,300 | $292.56 M |
| 01/23/2025 | $1.14 | $1.15 (0.88%) | $1.17 | $1.11 | 542,627 | $295.12 M |
| 01/22/2025 | $1.11 | $1.13 (1.8%) | $1.13 | $1.09 | 696,228 | $289.99 M |
| 01/21/2025 | $1.04 | $1.11 (6.73%) | $1.12 | $1.04 | 986,838 | $284.86 M |
| 01/17/2025 | $1.03 | $1.07 (3.88%) | $1.07 | $1.02 | 776,191 | $274.59 M |
| 01/16/2025 | $1.00 | $1.02 (2.51%) | $1.02 | $0.99 | 4.27 M | $261.76 M |
| 01/15/2025 | $1.00 | $0.99 (-1%) | $1.02 | $0.99 | 1.51 M | $254.06 M |
| 01/14/2025 | $0.98 | $0.99 (1.02%) | $1.00 | $0.98 | 1.15 M | $254.06 M |
| 01/13/2025 | $0.99 | $0.99 (-0.51%) | $1.00 | $0.98 | 1.47 M | $252.78 M |
| 01/10/2025 | $1.00 | $0.99 (-1%) | $1.02 | $0.99 | 8.10 M | $254.06 M |
| 01/08/2025 | $1.00 | $0.99 (-0.9%) | $1.01 | $0.98 | 4.15 M | $254.06 M |
| 01/07/2025 | $1.00 | $0.98 (-2%) | $1.01 | $0.97 | 2.89 M | $251.50 M |
| 01/06/2025 | $1.03 | $1.00 (-2.91%) | $1.05 | $0.94 | 8.39 M | $256.63 M |
| 01/03/2025 | $0.72 | $0.72 (-0.67%) | $0.73 | $0.68 | 47,838 | $183.54 M |
| 01/02/2025 | $0.71 | $0.72 (1.69%) | $0.75 | $0.70 | 88,615 | $184.77 M |
| 12/31/2024 | $0.73 | $0.72 (-1.37%) | $0.75 | $0.70 | 86,300 | $184.77 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.
