Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Smart Share Global Limited - American Depositary Shares (NQ:EM)

1.160 +0.010 (+0.87%)

Streaming Delayed Price Updated: 2:47 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2025	1.140	1.170	1.130	1.150	156,373	+0.00(+0.00%)
Jul 30, 2025	1.160	1.160	1.140	1.150	101,210	-0.02(-1.29%)
Jul 29, 2025	1.150	1.165	1.145	1.165	46,317	+0.02(+1.30%)
Jul 28, 2025	1.150	1.160	1.145	1.150	62,311	+0.00(+0.00%)
Jul 25, 2025	1.140	1.160	1.130	1.150	87,465	+0.00(+0.00%)
Jul 24, 2025	1.140	1.155	1.140	1.150	54,343	+0.01(+0.88%)
Jul 23, 2025	1.140	1.145	1.120	1.140	184,323	+0.00(+0.00%)
Jul 22, 2025	1.140	1.150	1.120	1.140	171,167	+0.00(+0.00%)
Jul 21, 2025	1.130	1.147	1.100	1.140	327,505	+0.00(+0.00%)
Jul 18, 2025	1.140	1.150	1.130	1.140	64,847	+0.00(+0.00%)
Jul 17, 2025	1.140	1.150	1.130	1.140	81,119	+0.00(+0.18%)
Jul 16, 2025	1.120	1.140	1.120	1.138	23,944	+0.01(+0.71%)
Jul 15, 2025	1.120	1.140	1.120	1.130	62,284	+0.01(+0.89%)
Jul 14, 2025	1.120	1.130	1.120	1.120	10,414	+0.00(+0.00%)
Jul 11, 2025	1.130	1.140	1.120	1.120	210,538	-0.01(-0.88%)
Jul 10, 2025	1.120	1.160	1.120	1.130	298,001	-0.01(-0.88%)
Jul 09, 2025	1.140	1.145	1.132	1.140	9,774	+0.00(+0.00%)
Jul 08, 2025	1.140	1.155	1.140	1.140	70,670	+0.00(+0.00%)
Jul 07, 2025	1.120	1.155	1.120	1.140	164,533	+0.00(+0.00%)
Jul 03, 2025	1.130	1.150	1.130	1.140	211,354	+0.00(+0.00%)
Jul 02, 2025	1.120	1.151	1.120	1.140	105,815	-0.01(-0.87%)
Jul 01, 2025	1.140	1.165	1.130	1.150	121,894	+0.01(+0.88%)
Jun 30, 2025	1.140	1.170	1.140	1.140	202,484	+0.00(+0.00%)
Jun 27, 2025	1.130	1.150	1.130	1.140	87,463	+0.00(+0.00%)
Jun 26, 2025	1.140	1.160	1.140	1.140	34,144	+0.00(+0.00%)
Jun 25, 2025	1.130	1.155	1.130	1.140	149,173	+0.01(+0.88%)
Jun 24, 2025	1.120	1.150	1.120	1.130	20,551	+0.01(+0.89%)
Jun 23, 2025	1.130	1.150	1.110	1.120	19,777	+0.01(+0.90%)
Jun 20, 2025	1.100	1.145	1.100	1.110	73,342	-0.02(-1.77%)
Jun 18, 2025	1.090	1.130	1.090	1.130	30,728	+0.01(+0.89%)
Jun 17, 2025	1.110	1.130	1.098	1.120	18,374	+0.01(+0.90%)
Jun 16, 2025	1.100	1.120	1.090	1.110	47,447	+0.00(+0.00%)
Jun 13, 2025	1.090	1.110	1.085	1.110	10,083	+0.01(+0.83%)
Jun 12, 2025	1.080	1.105	1.080	1.101	4,974	+0.02(+1.94%)
Jun 11, 2025	1.090	1.115	1.080	1.080	94,118	-0.02(-1.82%)
Jun 10, 2025	1.080	1.107	1.080	1.100	139,640	+0.02(+1.85%)
Jun 09, 2025	1.080	1.120	1.080	1.080	224,309	-0.01(-0.92%)
Jun 06, 2025	1.060	1.095	1.060	1.090	80,647	+0.01(+0.93%)
Jun 05, 2025	1.062	1.089	1.062	1.080	21,555	+0.01(+0.47%)
Jun 04, 2025	1.080	1.090	1.060	1.075	54,473	-0.01(-0.92%)
Jun 03, 2025	1.080	1.090	1.072	1.085	35,871	+0.00(+0.46%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Smart Share Global Limited - American Depositary Shares (NQ:EM)

Historical Prices