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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.140 -0.010 (-0.87%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 4, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 04, 2026 1.150 1.160 1.130 1.140 399,432 -0.01(-0.87%)
Feb 03, 2026 1.160 1.165 1.140 1.150 189,196 -0.02(-1.71%)
Feb 02, 2026 1.160 1.180 1.155 1.170 74,065 +0.02(+1.74%)
Jan 30, 2026 1.160 1.170 1.150 1.150 72,411 -0.01(-0.86%)
Jan 29, 2026 1.160 1.180 1.160 1.160 227,983 -0.01(-0.85%)
Jan 28, 2026 1.170 1.180 1.170 1.170 35,015 +0.00(+0.00%)
Jan 27, 2026 1.160 1.170 1.150 1.170 200,795 +0.01(+0.86%)
Jan 26, 2026 1.150 1.170 1.150 1.160 231,405 +0.01(+0.87%)
Jan 23, 2026 1.160 1.160 1.150 1.150 41,252 -0.01(-0.86%)
Jan 22, 2026 1.150 1.170 1.150 1.160 354,767 +0.00(+0.00%)
Jan 21, 2026 1.150 1.170 1.150 1.160 1,007,228 +0.00(+0.00%)
Jan 20, 2026 1.140 1.160 1.130 1.160 134,804 +0.01(+0.87%)
Jan 16, 2026 1.150 1.155 1.150 1.150 10,198 +0.00(+0.00%)
Jan 15, 2026 1.140 1.160 1.140 1.150 39,701 +0.01(+0.88%)
Jan 14, 2026 1.130 1.165 1.130 1.140 287,341 +0.00(+0.00%)
Jan 13, 2026 1.160 1.185 1.140 1.140 110,430 -0.01(-0.87%)
Jan 12, 2026 1.150 1.160 1.150 1.150 43,598 +0.00(+0.00%)
Jan 09, 2026 1.142 1.160 1.139 1.150 93,381 +0.02(+1.77%)
Jan 08, 2026 1.150 1.152 1.130 1.130 106,099 -0.02(-1.74%)
Jan 07, 2026 1.140 1.160 1.140 1.150 372,586 +0.02(+1.77%)
Jan 06, 2026 1.130 1.160 1.120 1.130 174,261 -0.01(-0.88%)
Jan 05, 2026 1.150 1.160 1.007 1.140 822,175 -0.01(-0.87%)
Jan 02, 2026 1.180 1.180 1.140 1.150 238,613 -0.02(-1.71%)
Dec 31, 2025 1.180 1.190 1.130 1.170 313,971 +0.00(+0.00%)
Dec 30, 2025 1.170 1.180 1.170 1.170 72,852 -0.01(-0.85%)
Dec 29, 2025 1.190 1.190 1.170 1.180 55,675 -0.01(-0.84%)
Dec 26, 2025 1.205 1.216 1.190 1.190 685,012 -0.02(-1.65%)
Dec 24, 2025 1.200 1.220 1.198 1.210 324,775 +0.01(+0.83%)
Dec 23, 2025 1.200 1.205 1.180 1.200 101,421 +0.00(+0.00%)
Dec 22, 2025 1.200 1.214 1.200 1.200 294,467 +0.00(+0.00%)
Dec 19, 2025 1.290 1.290 1.160 1.200 4,862,624 -0.11(-8.40%)
Dec 18, 2025 1.330 1.335 1.250 1.310 1,871,822 -0.02(-1.50%)
Dec 17, 2025 1.350 1.359 1.320 1.330 592,313 -0.02(-1.48%)
Dec 16, 2025 1.340 1.355 1.340 1.350 67,396 +0.01(+0.75%)
Dec 15, 2025 1.350 1.365 1.340 1.340 577,084 +0.00(+0.00%)
Dec 12, 2025 1.360 1.360 1.330 1.340 522,206 -0.01(-0.74%)
Dec 11, 2025 1.370 1.380 1.350 1.350 634,929 -0.03(-2.17%)
Dec 10, 2025 1.370 1.390 1.350 1.380 2,248,662 +0.00(+0.00%)
Dec 09, 2025 1.380 1.390 1.370 1.380 778,157 -0.02(-1.43%)
Dec 08, 2025 1.420 1.460 1.370 1.400 623,145 -0.01(-0.71%)
Dec 05, 2025 1.360 1.415 1.360 1.410 655,426 +0.05(+3.68%)
Dec 04, 2025 1.370 1.370 1.360 1.360 599,572 +0.00(+0.00%)
Dec 03, 2025 1.360 1.370 1.350 1.360 656,462 +0.00(+0.00%)
Dec 02, 2025 1.350 1.380 1.340 1.360 958,800 -0.01(-0.73%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.