Smart Share Global Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2025	1.13	1.15	1.12	1.14	1.14	-	418,457
Jan 27, 2025	1.14	1.15	1.11	1.14	1.14	-	724,860
Jan 24, 2025	1.16	1.16	1.12	1.14	1.14	-0.87%	245,276
Jan 23, 2025	1.14	1.17	1.11	1.15	1.15	1.77%	542,627
Jan 22, 2025	1.11	1.13	1.09	1.13	1.13	1.80%	696,228
Jan 21, 2025	1.04	1.12	1.04	1.11	1.11	3.74%	986,838
Jan 17, 2025	1.03	1.07	1.02	1.07	1.07	4.90%	776,191
Jan 16, 2025	1.00	1.02	0.99	1.02	1.02	3.03%	4,272,210
Jan 15, 2025	1.00	1.02	0.99	0.99	0.99	-	1,506,956
Jan 14, 2025	0.98	1.00	0.98	0.99	0.99	0.51%	1,154,694
Jan 13, 2025	0.99	1.01	0.98	0.99	0.99	-0.51%	1,467,429
Jan 10, 2025	1.00	1.02	0.99	0.99	0.99	-	8,100,435
Jan 8, 2025	1.00	1.01	0.98	0.99	0.99	1.02%	4,148,929
Jan 7, 2025	1.00	1.01	0.97	0.98	0.98	-2.00%	2,886,948
Jan 6, 2025	1.03	1.05	0.94	1.00	1.00	39.82%	8,389,595
Jan 3, 2025	0.72	0.73	0.68	0.72	0.72	-0.67%	47,012
Jan 2, 2025	0.71	0.75	0.70	0.72	0.72	-	88,615
Dec 31, 2024	0.73	0.75	0.70	0.72	0.72	-	86,256
Dec 30, 2024	0.73	0.76	0.70	0.72	0.72	0.14%	49,581
Dec 27, 2024	0.70	0.76	0.70	0.72	0.72	-0.14%	82,388
Dec 26, 2024	0.69	0.75	0.69	0.72	0.72	-	110,307
Dec 24, 2024	0.71	0.73	0.71	0.72	0.72	-1.37%	27,832
Dec 23, 2024	0.69	0.76	0.69	0.73	0.73	1.67%	156,616
Dec 20, 2024	0.69	0.76	0.69	0.72	0.72	0.28%	47,491
Dec 19, 2024	0.73	0.78	0.72	0.72	0.72	-5.79%	155,519
Dec 18, 2024	0.78	0.78	0.73	0.76	0.76	-1.22%	130,073
Dec 17, 2024	0.77	0.78	0.73	0.77	0.77	0.54%	45,931
Dec 16, 2024	0.76	0.78	0.76	0.77	0.77	0.68%	98,391
Dec 13, 2024	0.72	0.77	0.72	0.76	0.76	8.59%	122,661
Dec 12, 2024	0.73	0.74	0.70	0.70	0.70	-4.88%	13,171
Dec 11, 2024	0.73	0.74	0.72	0.74	0.74	0.77%	6,269
Dec 10, 2024	0.74	0.75	0.73	0.73	0.73	-3.91%	78,523
Dec 9, 2024	0.75	0.83	0.75	0.76	0.76	1.33%	190,152
Dec 6, 2024	0.74	0.75	0.74	0.75	0.75	3.85%	11,657
Dec 5, 2024	0.71	0.76	0.71	0.72	0.72	-0.41%	69,151
Dec 4, 2024	0.72	0.74	0.71	0.73	0.73	0.57%	21,507
Dec 3, 2024	0.71	0.73	0.71	0.72	0.72	0.15%	26,964
Dec 2, 2024	0.73	0.75	0.72	0.72	0.72	-1.10%	48,979
Nov 29, 2024	0.72	0.73	0.72	0.73	0.73	1.11%	9,433
Nov 27, 2024	0.71	0.74	0.71	0.72	0.72	1.41%	55,113
Nov 26, 2024	0.72	0.73	0.71	0.71	0.71	-	38,338
Nov 25, 2024	0.59	0.73	0.59	0.71	0.71	3.42%	28,615
Nov 22, 2024	0.72	0.73	0.67	0.69	0.69	-4.65%	43,626
Nov 21, 2024	0.72	0.73	0.70	0.72	0.72	0.31%	47,767
Nov 20, 2024	0.72	0.75	0.72	0.72	0.72	1.10%	45,054
Nov 19, 2024	0.72	0.72	0.71	0.71	0.71	-1.38%	29,786
Nov 18, 2024	0.69	0.72	0.69	0.72	0.72	2.84%	10,880
Nov 15, 2024	0.72	0.75	0.70	0.70	0.70	-2.78%	82,220
Nov 14, 2024	0.71	0.72	0.69	0.72	0.72	4.33%	27,773
Nov 13, 2024	0.66	0.71	0.66	0.69	0.69	4.56%	8,762
Nov 12, 2024	0.61	0.67	0.61	0.66	0.66	1.54%	37,562
Nov 11, 2024	0.65	0.67	0.65	0.65	0.65	-2.26%	15,521
Nov 8, 2024	0.65	0.69	0.65	0.67	0.67	-3.64%	35,727
Nov 7, 2024	0.69	0.71	0.67	0.69	0.69	0.01%	15,197
Nov 6, 2024	0.64	0.72	0.64	0.69	0.69	-	159,172
Nov 5, 2024	0.72	0.72	0.67	0.69	0.69	-2.82%	45,958
Nov 4, 2024	0.72	0.72	0.70	0.71	0.71	-1.39%	56,890
Nov 1, 2024	0.70	0.72	0.70	0.72	0.72	1.41%	11,743
Oct 31, 2024	0.73	0.73	0.71	0.71	0.71	-1.53%	36,845
Oct 30, 2024	0.74	0.74	0.72	0.72	0.72	-3.75%	42,050
Oct 29, 2024	0.73	0.75	0.72	0.75	0.75	-0.12%	117,725
Oct 28, 2024	0.74	0.75	0.72	0.75	0.75	1.75%	143,265
Oct 25, 2024	0.73	0.74	0.69	0.74	0.74	0.33%	79,044
Oct 24, 2024	0.72	0.75	0.72	0.73	0.73	2.87%	80,373
Oct 23, 2024	0.73	0.75	0.67	0.71	0.71	-2.16%	32,627
Oct 22, 2024	0.71	0.74	0.71	0.73	0.73	2.63%	14,998
Oct 21, 2024	0.74	0.74	0.69	0.71	0.71	-4.27%	45,073
Oct 18, 2024	0.76	0.76	0.74	0.74	0.74	3.19%	29,315
Oct 17, 2024	0.68	0.72	0.67	0.72	0.72	-	24,656
Oct 16, 2024	0.69	0.72	0.69	0.72	0.72	0.29%	29,253
Oct 15, 2024	0.75	0.75	0.69	0.72	0.72	-5.54%	66,772
Oct 14, 2024	0.73	0.81	0.73	0.76	0.76	0.13%	44,637
Oct 11, 2024	0.74	0.76	0.70	0.76	0.76	2.57%	55,412
Oct 10, 2024	0.74	0.75	0.71	0.74	0.74	-0.54%	25,746
Oct 9, 2024	0.72	0.76	0.71	0.74	0.74	-1.26%	51,026
Oct 8, 2024	0.70	0.76	0.70	0.75	0.75	-1.51%	69,799
Oct 7, 2024	0.79	0.79	0.73	0.77	0.77	-0.71%	138,139
Oct 4, 2024	0.80	0.82	0.75	0.77	0.77	-3.69%	140,621
Oct 3, 2024	0.83	0.86	0.77	0.80	0.80	-3.73%	142,926
Oct 2, 2024	0.87	0.89	0.78	0.83	0.83	9.34%	838,189
Oct 1, 2024	0.71	0.76	0.71	0.76	0.76	7.12%	122,334
Sep 30, 2024	0.74	0.77	0.70	0.71	0.71	2.83%	222,780
Sep 27, 2024	0.68	0.74	0.65	0.69	0.69	-4.17%	154,929
Sep 26, 2024	0.61	0.80	0.60	0.72	0.72	31.29%	733,198
Sep 25, 2024	0.55	0.58	0.52	0.55	0.55	-0.33%	276,986
Sep 24, 2024	0.55	0.60	0.51	0.55	0.55	7.65%	273,107
Sep 23, 2024	0.52	0.56	0.50	0.51	0.51	-3.20%	130,279
Sep 20, 2024	0.51	0.54	0.51	0.53	0.53	0.91%	52,342
Sep 19, 2024	0.50	0.54	0.50	0.52	0.52	4.21%	76,081
Sep 18, 2024	0.50	0.55	0.50	0.50	0.50	-2.70%	26,214
Sep 17, 2024	0.50	0.55	0.50	0.52	0.52	2.57%	46,004
Sep 16, 2024	0.51	0.52	0.50	0.50	0.50	-4.19%	69,131
Sep 13, 2024	0.51	0.53	0.51	0.53	0.53	-1.35%	37,414
Sep 12, 2024	0.53	0.60	0.51	0.53	0.53	-4.81%	44,185
Sep 11, 2024	0.51	0.57	0.51	0.56	0.56	-1.93%	85,775
Sep 10, 2024	0.50	0.60	0.50	0.57	0.57	2.92%	36,381
Sep 9, 2024	0.59	0.62	0.52	0.55	0.55	-6.10%	222,101
Sep 6, 2024	0.61	0.62	0.59	0.59	0.59	-4.84%	3,805
Sep 5, 2024	0.61	0.63	0.61	0.62	0.62	1.64%	5,072
Sep 4, 2024	0.61	0.63	0.60	0.61	0.61	-1.61%	21,729