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)

1.370 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EST, Nov 3, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 03, 2025	1.390	1.390	1.340	1.370	987,146	+0.00(+0.00%)
Oct 31, 2025	1.370	1.380	1.360	1.370	599,963	-0.01(-0.72%)
Oct 30, 2025	1.380	1.380	1.360	1.380	563,900	+0.01(+0.73%)
Oct 29, 2025	1.350	1.410	1.350	1.370	185,609	+0.00(+0.00%)
Oct 28, 2025	1.370	1.370	1.340	1.370	869,893	+0.00(+0.00%)
Oct 27, 2025	1.350	1.370	1.330	1.370	476,211	+0.01(+0.74%)
Oct 24, 2025	1.330	1.360	1.320	1.360	1,442,349	+0.03(+2.26%)
Oct 23, 2025	1.340	1.350	1.310	1.330	271,242	-0.01(-0.75%)
Oct 22, 2025	1.310	1.340	1.310	1.340	612,525	+0.03(+2.29%)
Oct 21, 2025	1.300	1.315	1.300	1.310	212,342	+0.00(+0.00%)
Oct 20, 2025	1.290	1.310	1.280	1.310	122,449	+0.02(+1.55%)
Oct 17, 2025	1.300	1.310	1.280	1.290	829,878	-0.01(-0.77%)
Oct 16, 2025	1.300	1.320	1.290	1.300	140,674	+0.00(+0.00%)
Oct 15, 2025	1.300	1.320	1.280	1.300	498,046	-0.02(-1.52%)
Oct 14, 2025	1.320	1.320	1.290	1.320	346,181	+0.00(+0.00%)
Oct 13, 2025	1.330	1.340	1.320	1.320	340,102	-0.01(-0.75%)
Oct 10, 2025	1.330	1.350	1.320	1.330	336,323	-0.01(-0.75%)
Oct 09, 2025	1.340	1.340	1.310	1.340	279,286	+0.00(+0.00%)
Oct 08, 2025	1.360		1.285	1.340	8,260,460	+0.00(+0.00%)
Oct 07, 2025	1.330	1.351	1.330	1.340	202,691	-0.01(-0.74%)
Oct 06, 2025	1.330	1.350	1.320	1.350	636,589	+0.02(+1.50%)
Oct 03, 2025	1.350	1.350	1.320	1.330	595,836	-0.01(-0.75%)
Oct 02, 2025	1.330	1.344	1.310	1.340	523,690	+0.00(+0.00%)
Oct 01, 2025	1.360	1.360	1.320	1.340	360,072	-0.01(-0.74%)
Sep 30, 2025	1.350	1.360	1.340	1.350	119,066	-0.01(-0.74%)
Sep 29, 2025	1.350	1.360	1.320	1.360	448,830	+0.01(+0.74%)
Sep 26, 2025	1.340	1.350	1.320	1.350	117,081	+0.00(+0.00%)
Sep 25, 2025	1.350	1.350	1.320	1.350	87,391	+0.00(+0.00%)
Sep 24, 2025	1.310	1.350	1.310	1.350	115,740	+0.04(+3.05%)
Sep 23, 2025	1.350	1.350	1.300	1.310	1,572,224	-0.05(-3.68%)
Sep 22, 2025	1.350	1.360	1.340	1.360	276,677	+0.01(+0.74%)
Sep 19, 2025	1.350	1.360	1.340	1.350	166,167	-0.01(-0.74%)
Sep 18, 2025	1.340	1.360	1.340	1.360	148,010	+0.01(+0.74%)
Sep 17, 2025	1.340	1.350	1.320	1.350	215,543	-0.01(-0.74%)
Sep 16, 2025	1.340	1.360	1.335	1.360	87,084	+0.01(+0.74%)
Sep 15, 2025	1.370	1.370	1.350	1.350	31,544	-0.01(-0.74%)
Sep 12, 2025	1.360	1.370	1.348	1.360	199,503	+0.00(+0.00%)
Sep 11, 2025	1.360	1.360	1.340	1.360	290,622	+0.00(+0.00%)
Sep 10, 2025	1.360	1.360	1.345	1.360	198,483	-0.01(-0.73%)
Sep 09, 2025	1.360	1.370	1.350	1.370	117,053	+0.02(+1.48%)
Sep 08, 2025	1.350	1.360	1.340	1.350	104,693	+0.00(+0.00%)
Sep 05, 2025	1.370	1.380	1.340	1.350	340,952	-0.03(-2.17%)
Sep 04, 2025	1.320	1.390	1.320	1.380	972,831	+0.06(+4.55%)
Sep 03, 2025	1.310	1.330	1.305	1.320	1,045,285	+0.00(+0.00%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices