Skip to main content

Senmiao Technology Ltd (NQ: AIHS )

1.065 +0.055 (+5.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 39.80 40.50 39.10 39.10 1,187 -0.40(-1.01%)
Jan 30, 2019 40.30 40.90 39.50 39.50 954 -0.50(-1.25%)
Jan 29, 2019 41.10 42.30 40.00 40.00 3,720 -1.80(-4.31%)
Jan 28, 2019 41.90 42.40 41.50 41.80 2,752 +0.00(+0.00%)
Jan 25, 2019 41.60 42.70 41.60 41.80 2,600 +0.20(+0.48%)
Jan 24, 2019 41.70 42.70 41.40 41.60 2,479 -0.30(-0.72%)
Jan 23, 2019 41.80 42.50 41.30 41.90 2,947 +0.20(+0.48%)
Jan 22, 2019 40.80 42.00 40.70 41.70 2,479 +0.00(+0.00%)
Jan 18, 2019 41.30 42.20 41.20 41.70 3,470 -0.35(-0.83%)
Jan 17, 2019 41.30 42.32 40.30 42.05 3,646 +0.55(+1.33%)
Jan 16, 2019 38.60 41.70 38.60 41.50 2,226 +0.14(+0.33%)
Jan 15, 2019 39.10 41.60 39.10 41.36 2,549 +0.76(+1.88%)
Jan 14, 2019 40.10 41.20 40.00 40.60 2,228 +0.00(+0.00%)
Jan 11, 2019 37.20 41.10 37.20 40.60 3,280 +0.30(+0.74%)
Jan 10, 2019 37.60 40.60 37.60 40.30 2,395 +0.70(+1.77%)
Jan 09, 2019 38.70 39.69 38.40 39.60 1,959 +0.90(+2.33%)
Jan 08, 2019 37.50 39.50 37.20 38.70 1,732 +0.60(+1.57%)
Jan 07, 2019 37.70 38.30 37.60 38.10 1,237 +0.20(+0.53%)
Jan 04, 2019 37.20 38.10 36.70 37.90 1,690 +0.90(+2.43%)
Jan 03, 2019 38.90 38.90 36.50 37.00 1,766 -1.80(-4.64%)
Jan 02, 2019 37.60 39.10 37.60 38.80 1,303 +0.70(+1.84%)
Dec 31, 2018 37.00 39.20 37.00 38.10 2,500 +0.60(+1.60%)
Dec 28, 2018 37.80 38.80 37.50 37.50 4,380 -0.50(-1.32%)
Dec 27, 2018 38.80 40.70 38.00 38.00 2,137 -1.60(-4.04%)
Dec 26, 2018 37.51 39.90 37.51 39.60 3,409 +2.10(+5.60%)
Dec 24, 2018 38.70 42.00 37.50 37.50 1,500 -1.10(-2.85%)
Dec 21, 2018 39.30 42.70 38.60 38.60 6,890 -2.30(-5.62%)
Dec 20, 2018 41.00 41.00 40.50 40.90 1,098 +1.00(+2.51%)
Dec 19, 2018 41.80 43.90 38.70 39.90 3,940 -1.50(-3.62%)
Dec 18, 2018 44.00 48.00 41.40 41.40 2,861 -2.50(-5.69%)
Dec 17, 2018 45.00 47.00 43.80 43.90 3,412 -1.60(-3.52%)
Dec 14, 2018 46.20 47.10 44.60 45.50 1,420 -0.80(-1.73%)
Dec 13, 2018 46.10 47.30 46.00 46.30 3,041 -0.90(-1.91%)
Dec 12, 2018 47.01 49.90 47.01 47.20 720 +0.50(+1.07%)
Dec 11, 2018 46.90 48.80 46.20 46.70 1,005 -1.50(-3.11%)
Dec 10, 2018 46.60 48.35 46.60 48.20 971 +0.80(+1.69%)
Dec 07, 2018 47.90 48.60 46.60 47.40 360 -1.20(-2.47%)
Dec 06, 2018 47.20 48.60 44.12 48.60 388 +0.10(+0.21%)
Dec 04, 2018 49.50 49.90 48.50 48.50 380 -0.70(-1.42%)
Dec 03, 2018 48.70 50.00 48.70 49.20 258 +1.70(+3.58%)
Nov 30, 2018 46.70 47.70 46.20 47.50 2,780 +0.10(+0.21%)
Nov 29, 2018 46.00 48.38 46.00 47.40 3,840 +1.60(+3.49%)
Nov 28, 2018 44.10 45.80 44.10 45.80 2,529 +1.00(+2.23%)
Nov 27, 2018 47.38 47.38 44.20 44.80 878 -0.70(-1.54%)
Nov 26, 2018 44.40 45.50 44.00 45.50 960 +0.90(+2.02%)
Nov 23, 2018 44.50 44.90 44.10 44.60 520 -0.30(-0.67%)
Nov 21, 2018 44.90 44.90 44.90 0 -0.50(-1.10%)
Nov 20, 2018 45.00 45.90 43.50 45.40 885 +0.40(+0.89%)
Nov 19, 2018 44.00 46.00 43.30 45.00 1,150 -0.60(-1.32%)
Nov 16, 2018 44.30 45.60 43.90 45.60 1,420 +1.10(+2.47%)
Nov 15, 2018 44.00 45.76 44.00 44.50 1,120 -0.50(-1.11%)
Nov 14, 2018 44.20 46.30 43.80 45.00 820 +0.00(+0.00%)
Nov 13, 2018 43.27 45.30 43.27 45.00 882 +0.00(+0.00%)
Nov 12, 2018 43.00 45.15 42.80 45.00 1,047 -0.20(-0.44%)
Nov 09, 2018 44.20 47.00 42.40 45.20 2,440 +0.50(+1.12%)
Nov 08, 2018 42.60 45.00 41.20 44.70 2,704 +1.90(+4.44%)
Nov 07, 2018 41.90 43.00 41.90 42.80 1,162 +1.20(+2.88%)
Nov 06, 2018 41.00 42.40 41.00 41.60 1,600 +0.10(+0.24%)
Nov 05, 2018 44.80 44.80 41.00 41.50 1,266 +0.00(+0.00%)
Nov 02, 2018 42.60 44.20 39.00 41.50 3,510 -1.20(-2.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.