Smart Share Global Limited (EM) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.33

south_east

-$0.01 (-0.75%)

Day's range

$1.32

$1.35

5 DAY PERFORMANCE

-2.21%

1 MONTH PERFORMANCE

-2.21%

3 MONTH PERFORMANCE

-1.48%

6 MONTH PERFORMANCE

+22.02%

YEAR-TO-DATE PERFORMANCE

+84.72%

1 YEAR PERFORMANCE

+77.33%

Smart Share Global Limited Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
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
10/28/2025	$1.37	$1.37 (0%)	$1.37	$1.34	869.90 K	$173.68 M
10/27/2025	$1.35	$1.37 (1.48%)	$1.37	$1.33	477.21 K	$173.68 M
10/24/2025	$1.33	$1.36 (2.26%)	$1.36	$1.32	1.44 M	$172.41 M
10/23/2025	$1.34	$1.33 (-0.75%)	$1.35	$1.31	271.24 K	$168.61 M
10/22/2025	$1.31	$1.34 (2.29%)	$1.34	$1.31	612.64 K	$169.87 M
10/21/2025	$1.30	$1.31 (0.77%)	$1.32	$1.30	212.52 K	$166.07 M
10/20/2025	$1.29	$1.31 (1.55%)	$1.31	$1.28	122.45 K	$166.07 M
10/17/2025	$1.30	$1.29 (-0.77%)	$1.31	$1.28	829.90 K	$163.53 M
10/16/2025	$1.30	$1.30 (0%)	$1.32	$1.29	140.70 K	$164.80 M
10/15/2025	$1.30	$1.30 (0%)	$1.32	$1.28	498.05 K	$164.80 M
10/14/2025	$1.32	$1.32 (0%)	$1.32	$1.29	346.20 K	$167.34 M
10/13/2025	$1.33	$1.32 (-0.75%)	$1.34	$1.32	340.10 K	$167.34 M
10/10/2025	$1.33	$1.33 (0%)	$1.35	$1.32	336.32 K	$168.61 M
10/09/2025	$1.34	$1.34 (0%)	$1.34	$1.31	279.30 K	$169.87 M
10/08/2025	$1.36	$1.34 (-1.47%)	$1.36	$1.29	8.26 M	$169.87 M
10/07/2025	$1.33	$1.34 (0.75%)	$1.35	$1.33	202.70 K	$169.87 M
10/06/2025	$1.33	$1.35 (1.5%)	$1.35	$1.32	636.60 K	$171.14 M
10/03/2025	$1.35	$1.33 (-1.48%)	$1.35	$1.32	595.84 K	$168.61 M
10/02/2025	$1.33	$1.34 (0.75%)	$1.34	$1.31	523.74 K	$169.87 M
10/01/2025	$1.36	$1.34 (-1.47%)	$1.36	$1.32	360.10 K	$169.87 M
09/30/2025	$1.35	$1.35 (0%)	$1.36	$1.34	119.10 K	$171.14 M
09/29/2025	$1.35	$1.36 (0.74%)	$1.36	$1.32	448.83 K	$172.41 M
09/26/2025	$1.34	$1.35 (0.75%)	$1.35	$1.32	117.10 K	$171.14 M
09/25/2025	$1.35	$1.35 (0%)	$1.35	$1.32	87.89 K	$171.14 M
09/24/2025	$1.31	$1.35 (3.05%)	$1.35	$1.31	115.99 K	$171.14 M
09/23/2025	$1.35	$1.31 (-2.96%)	$1.35	$1.30	1.57 M	$166.07 M
09/22/2025	$1.35	$1.36 (0.74%)	$1.36	$1.34	277.14 K	$172.41 M
09/19/2025	$1.35	$1.35 (0%)	$1.36	$1.34	166.20 K	$171.14 M
09/18/2025	$1.34	$1.36 (1.49%)	$1.36	$1.34	148.17 K	$172.41 M
09/17/2025	$1.34	$1.35 (0.75%)	$1.35	$1.32	216.40 K	$171.14 M
09/16/2025	$1.34	$1.36 (1.49%)	$1.36	$1.34	87.10 K	$172.41 M
09/15/2025	$1.37	$1.35 (-1.46%)	$1.37	$1.35	31.54 K	$171.14 M
09/12/2025	$1.36	$1.36 (0%)	$1.37	$1.35	201.72 K	$172.41 M
09/11/2025	$1.36	$1.36 (0%)	$1.36	$1.34	290.62 K	$172.41 M
09/10/2025	$1.36	$1.36 (0%)	$1.36	$1.35	198.50 K	$172.41 M
09/09/2025	$1.36	$1.37 (0.74%)	$1.37	$1.35	117.10 K	$173.68 M
09/08/2025	$1.35	$1.35 (0%)	$1.36	$1.34	104.69 K	$171.14 M