Smart Share Global Limited (EM) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$1.13

$1.14

5 DAY PERFORMANCE

-5.83%

1 MONTH PERFORMANCE

-0.88%

3 MONTH PERFORMANCE

-2.59%

6 MONTH PERFORMANCE

-17.52%

YEAR-TO-DATE PERFORMANCE

-3.42%

1 YEAR PERFORMANCE

+1.80%

Smart Share Global Ltd Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
04/29/2026	$1.20	$1.20 (0%)	$1.20	$1.20	0
04/28/2026	$1.20	$1.20 (0%)	$1.22	$1.19	1.40 M	$153.64 M
04/27/2026	$1.18	$1.16 (-1.69%)	$1.18	$1.16	18.55 K	$148.51 M
04/24/2026	$1.17	$1.16 (-0.85%)	$1.17	$1.15	8.43 K	$148.51 M
04/23/2026	$1.18	$1.17 (-0.85%)	$1.18	$1.16	9.91 K	$149.79 M
04/22/2026	$1.17	$1.17 (0%)	$1.18	$1.15	7.81 K	$149.79 M
04/21/2026	$1.17	$1.18 (0.85%)	$1.18	$1.16	16.60 K	$151.07 M
04/20/2026	$1.18	$1.17 (-0.85%)	$1.18	$1.16	22.70 K	$149.79 M
04/17/2026	$1.16	$1.17 (0.86%)	$1.17	$1.15	6.63 K	$149.79 M
04/16/2026	$1.14	$1.17 (2.63%)	$1.17	$1.14	4.90 K	$149.79 M
04/15/2026	$1.17	$1.17 (0%)	$1.17	$1.15	37.83 K	$149.79 M
04/14/2026	$1.14	$1.18 (3.51%)	$1.18	$1.14	35.70 K	$151.07 M
04/13/2026	$1.13	$1.14 (0.88%)	$1.15	$1.13	100.30 K	$145.95 M
04/10/2026	$1.14	$1.14 (0%)	$1.14	$1.13	40.94 K	$145.95 M
04/09/2026	$1.13	$1.14 (0.88%)	$1.14	$1.13	3.90 K	$145.95 M
04/08/2026	$1.13	$1.14 (0.88%)	$1.14	$1.13	6.60 K	$145.95 M
04/07/2026	$1.12	$1.13 (0.89%)	$1.13	$1.12	7.68 K	$144.67 M
04/06/2026	$1.11	$1.14 (2.7%)	$1.14	$1.11	18.35 K	$145.95 M
04/02/2026	$1.13	$1.13 (0%)	$1.14	$1.12	63.40 K	$144.67 M
04/01/2026	$1.13	$1.14 (0.88%)	$1.14	$1.12	16.70 K	$145.95 M
03/31/2026	$1.13	$1.13 (0%)	$1.13	$1.12	38.01 K	$144.67 M
03/30/2026	$1.10	$1.13 (2.73%)	$1.13	$1.10	19.90 K	$144.67 M
03/27/2026	$1.11	$1.12 (0.9%)	$1.13	$1.11	23.30 K	$143.39 M
03/26/2026	$1.12	$1.11 (-0.89%)	$1.12	$1.11	9.72 K	$142.11 M
03/25/2026	$1.12	$1.12 (0%)	$1.14	$1.11	42.30 K	$143.39 M
03/24/2026	$1.11	$1.12 (0.9%)	$1.14	$1.11	118.44 K	$143.39 M
03/23/2026	$1.12	$1.11 (-0.89%)	$1.12	$1.11	57.20 K	$142.11 M
03/20/2026	$1.14	$1.12 (-1.75%)	$1.14	$1.12	120.73 K	$143.39 M
03/19/2026	$1.14	$1.13 (-0.88%)	$1.15	$1.13	162.42 K	$144.67 M
03/18/2026	$1.14	$1.14 (0%)	$1.15	$1.14	48.90 K	$145.95 M
03/17/2026	$1.14	$1.14 (0%)	$1.15	$1.13	78.80 K	$145.95 M
03/16/2026	$1.13	$1.13 (0%)	$1.15	$1.13	28.80 K	$144.67 M
03/13/2026	$1.13	$1.14 (0.88%)	$1.15	$1.13	9.02 K	$145.95 M
03/12/2026	$1.14	$1.13 (-0.88%)	$1.15	$1.13	31.12 K	$144.67 M
03/11/2026	$1.13	$1.13 (0%)	$1.14	$1.13	2.64 K	$144.67 M
03/10/2026	$1.15	$1.14 (-0.87%)	$1.15	$1.14	21.00 K	$145.95 M
03/09/2026	$1.13	$1.13 (0%)	$1.14	$1.13	10.90 K	$144.67 M
03/06/2026	$1.13	$1.13 (0%)	$1.15	$1.13	27.30 K	$144.67 M
03/05/2026	$1.13	$1.13 (0%)	$1.14	$1.13	45.33 K	$144.67 M
03/04/2026	$1.13	$1.13 (0%)	$1.14	$1.13	20.70 K	$144.67 M
03/03/2026	$1.13	$1.13 (0%)	$1.14	$1.13	144.42 K	$144.67 M
03/02/2026	$1.13	$1.13 (0%)	$1.15	$1.13	13.60 K	$144.67 M
02/27/2026	$1.13	$1.13 (0%)	$1.15	$1.13	46.54 K	$144.67 M
02/26/2026	$1.14	$1.13 (-0.88%)	$1.15	$1.13	54.24 K	$144.67 M
02/25/2026	$1.14	$1.14 (0%)	$1.15	$1.14	50.50 K	$145.95 M
02/24/2026	$1.15	$1.14 (-0.87%)	$1.16	$1.14	33.93 K	$145.95 M
02/23/2026	$1.15	$1.15 (0%)	$1.16	$1.14	125.50 K	$147.23 M
02/20/2026	$1.14	$1.15 (0.88%)	$1.16	$1.14	111.10 K	$147.23 M
02/19/2026	$1.15	$1.15 (0%)	$1.16	$1.14	35.50 K	$147.23 M
02/18/2026	$1.16	$1.17 (0.86%)	$1.17	$1.15	93.90 K	$149.79 M
02/17/2026	$1.16	$1.16 (0%)	$1.17	$1.16	82.64 K	$148.51 M
02/13/2026	$1.17	$1.16 (-0.85%)	$1.17	$1.16	18.50 K	$148.51 M
02/12/2026	$1.17	$1.16 (-0.85%)	$1.17	$1.15	93.30 K	$148.51 M
02/11/2026	$1.16	$1.18 (1.72%)	$1.18	$1.15	101.42 K	$151.07 M
02/10/2026	$1.16	$1.17 (0.86%)	$1.19	$1.16	32.10 K	$149.79 M
02/09/2026	$1.17	$1.17 (0%)	$1.17	$1.15	147.90 K	$149.79 M
02/06/2026	$1.17	$1.16 (-0.85%)	$1.17	$1.15	64.83 K	$148.51 M