5 DAY PERFORMANCE
-11.50%
1 MONTH PERFORMANCE
-13.04%
3 MONTH PERFORMANCE
+42.86%
6 MONTH PERFORMANCE
+87.86%
YEAR-TO-DATE PERFORMANCE
+38.89%
1 YEAR PERFORMANCE
+47.08%
Smart Share Global Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.13 | $1.14 (0.44%) | $1.14 | $1.11 | 101,439 | $291.27 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 |
| 12/30/2024 | $0.73 | $0.72 (-1.37%) | $0.76 | $0.70 | 49,581 | $184.77 M |
| 12/27/2024 | $0.70 | $0.72 (2.2%) | $0.76 | $0.70 | 82,400 | $184.52 M |
| 12/26/2024 | $0.69 | $0.72 (4.35%) | $0.75 | $0.69 | 110,307 | $184.77 M |
| 12/24/2024 | $0.71 | $0.72 (1.58%) | $0.73 | $0.71 | 27,832 | $184.77 M |
| 12/23/2024 | $0.69 | $0.73 (5.45%) | $0.76 | $0.69 | 156,616 | $187.34 M |
| 12/20/2024 | $0.69 | $0.72 (4.06%) | $0.76 | $0.69 | 47,500 | $184.26 M |
| 12/19/2024 | $0.73 | $0.72 (-1.24%) | $0.78 | $0.72 | 155,519 | $183.75 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 |
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.
