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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 10, 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 (%)
Apr 10, 2026 1.140 1.140 1.125 1.140 40,940 +0.00(+0.00%)
Apr 09, 2026 1.130 1.140 1.130 1.140 3,852 +0.00(+0.00%)
Apr 08, 2026 1.130 1.140 1.130 1.140 6,575 +0.01(+0.88%)
Apr 07, 2026 1.120 1.130 1.120 1.130 7,644 -0.01(-0.88%)
Apr 06, 2026 1.110 1.140 1.110 1.140 18,346 +0.01(+0.88%)
Apr 02, 2026 1.130 1.140 1.120 1.130 63,377 -0.01(-0.88%)
Apr 01, 2026 1.130 1.140 1.120 1.140 16,685 +0.01(+0.88%)
Mar 31, 2026 1.130 1.130 1.120 1.130 38,014 +0.00(+0.00%)
Mar 30, 2026 1.100 1.130 1.100 1.130 19,865 +0.01(+0.89%)
Mar 27, 2026 1.110 1.130 1.108 1.120 23,303 +0.01(+0.90%)
Mar 26, 2026 1.120 1.120 1.110 1.110 9,720 -0.01(-0.89%)
Mar 25, 2026 1.120 1.140 1.110 1.120 42,280 +0.00(+0.00%)
Mar 24, 2026 1.110 1.135 1.110 1.120 118,441 +0.01(+0.90%)
Mar 23, 2026 1.120 1.120 1.110 1.110 57,202 -0.01(-0.89%)
Mar 20, 2026 1.140 1.140 1.120 1.120 120,730 -0.01(-0.88%)
Mar 19, 2026 1.140 1.145 1.130 1.130 162,422 -0.01(-0.88%)
Mar 18, 2026 1.140 1.150 1.140 1.140 48,897 +0.00(+0.00%)
Mar 17, 2026 1.140 1.150 1.130 1.140 78,800 +0.01(+0.88%)
Mar 16, 2026 1.130 1.150 1.130 1.130 28,803 -0.01(-0.88%)
Mar 13, 2026 1.130 1.150 1.130 1.140 9,025 +0.01(+0.88%)
Mar 12, 2026 1.140 1.150 1.130 1.130 31,124 +0.00(+0.00%)
Mar 11, 2026 1.130 1.135 1.130 1.130 2,637 -0.01(-0.88%)
Mar 10, 2026 1.150 1.150 1.136 1.140 20,978 +0.01(+0.88%)
Mar 09, 2026 1.130 1.140 1.130 1.130 10,872 +0.00(+0.00%)
Mar 06, 2026 1.130 1.150 1.130 1.130 27,295 +0.00(+0.00%)
Mar 05, 2026 1.130 1.140 1.130 1.130 45,333 +0.00(+0.00%)
Mar 04, 2026 1.130 1.140 1.130 1.130 20,704 +0.00(+0.00%)
Mar 03, 2026 1.130 1.140 1.130 1.130 144,304 +0.00(+0.00%)
Mar 02, 2026 1.130 1.150 1.130 1.130 13,594 +0.00(+0.00%)
Feb 27, 2026 1.130 1.150 1.130 1.130 46,543 +0.00(+0.00%)
Feb 26, 2026 1.140 1.150 1.130 1.130 54,241 -0.01(-0.88%)
Feb 25, 2026 1.140 1.150 1.140 1.140 50,455 +0.00(+0.00%)
Feb 24, 2026 1.150 1.160 1.140 1.140 32,629 -0.01(-0.87%)
Feb 23, 2026 1.150 1.160 1.140 1.150 125,462 +0.00(+0.00%)
Feb 20, 2026 1.140 1.160 1.140 1.150 111,093 +0.00(+0.00%)
Feb 19, 2026 1.150 1.160 1.140 1.150 35,465 -0.02(-1.71%)
Feb 18, 2026 1.160 1.170 1.150 1.170 93,892 +0.01(+0.86%)
Feb 17, 2026 1.160 1.170 1.160 1.160 82,614 +0.00(+0.00%)
Feb 13, 2026 1.170 1.170 1.160 1.160 18,450 +0.00(+0.00%)
Feb 12, 2026 1.170 1.170 1.154 1.160 93,266 -0.02(-1.69%)
Feb 11, 2026 1.160 1.180 1.150 1.180 101,416 +0.01(+0.85%)
Feb 10, 2026 1.160 1.185 1.160 1.170 32,056 +0.00(+0.00%)
Feb 09, 2026 1.170 1.172 1.150 1.170 147,889 +0.01(+0.86%)
Feb 06, 2026 1.170 1.173 1.150 1.160 64,828 +0.00(+0.00%)
Feb 05, 2026 1.140 1.160 1.140 1.160 95,316 +0.02(+1.75%)
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%)
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.