Senmiao Technology Ltd (NQ: AIHS )

0.2966 USD -0.0452 (-13.22%)
Streaming Delayed Price Updated: 3:59 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 1.100 1.100 0.9700 1.030 1,690,200 -0.07(-6.36%)
Oct 29, 2020 1.110 1.200 1.100 1.100 1,270,839 +0.00(+0.00%)
Oct 28, 2020 1.100 1.110 1.060 1.100 1,114,795 -0.04(-3.51%)
Oct 27, 2020 1.090 1.170 1.060 1.140 1,898,786 +0.02(+1.79%)
Oct 26, 2020 1.120 1.240 1.030 1.120 2,257,722 -0.04(-3.45%)
Oct 23, 2020 1.200 1.300 1.120 1.160 2,873,100 -0.05(-4.13%)
Oct 22, 2020 0.9800 1.250 0.9800 1.210 7,685,523 +0.11(+10.00%)
Oct 21, 2020 1.110 1.190 1.030 1.100 9,493,608 -0.03(-2.65%)
Oct 20, 2020 1.870 1.980 1.030 1.130 56,023,487 -0.28(-19.86%)
Oct 19, 2020 0.9400 1.500 0.8400 1.410 54,442,247 +0.62(+79.16%)
Oct 16, 2020 0.7602 0.9400 0.7600 0.7870 5,652,500 -0.02(-2.84%)
Oct 15, 2020 0.6700 0.8600 0.6500 0.8100 7,570,272 +0.07(+9.61%)
Oct 14, 2020 0.6027 0.8599 0.5900 0.7390 10,793,934 +0.14(+24.18%)
Oct 13, 2020 0.6200 0.6298 0.5783 0.5951 669,536 -0.04(-6.03%)
Oct 12, 2020 0.6600 0.6600 0.6100 0.6333 1,435,496 +0.02(+3.89%)
Oct 09, 2020 0.6100 0.6399 0.6030 0.6096 409,300 -0.01(-1.68%)
Oct 08, 2020 0.6700 0.6900 0.6000 0.6200 1,126,359 -0.05(-7.46%)
Oct 07, 2020 0.6500 0.7200 0.6300 0.6700 1,252,726 +0.02(+2.35%)
Oct 06, 2020 0.6200 0.6999 0.6033 0.6546 1,843,519 -0.02(-2.30%)
Oct 05, 2020 0.5300 0.6700 0.5300 0.6700 5,180,893 +0.11(+19.64%)
Oct 02, 2020 0.6000 0.6064 0.5410 0.5600 2,314,200 -0.06(-9.68%)
Oct 01, 2020 0.6400 0.6500 0.6000 0.6200 1,175,172 +0.01(+1.64%)
Sep 30, 2020 0.6200 0.6700 0.5800 0.6100 3,058,527 -0.05(-7.58%)
Sep 29, 2020 0.6589 0.6800 0.6250 0.6600 3,234,008 -0.04(-5.71%)
Sep 28, 2020 0.6300 0.8000 0.6200 0.7000 10,828,456 -0.05(-6.29%)
Sep 25, 2020 0.8800 1.050 0.6900 0.7470 88,413,700 +0.07(+9.85%)
Sep 24, 2020 0.4500 0.7300 0.4400 0.6800 39,874,106 +0.23(+51.11%)
Sep 23, 2020 0.4420 0.5016 0.4370 0.4500 1,202,172 -0.01(-3.12%)
Sep 22, 2020 0.4459 0.4647 0.4339 0.4645 448,426 +0.01(+3.22%)
Sep 21, 2020 0.4300 0.4500 0.4200 0.4500 530,994 +0.00(+0.00%)
Sep 18, 2020 0.4322 0.4587 0.4322 0.4500 224,800 +0.00(+0.00%)
Sep 17, 2020 0.4481 0.4520 0.4300 0.4500 212,942 -0.01(-2.15%)
Sep 16, 2020 0.4308 0.4674 0.4300 0.4599 328,558 +0.01(+2.89%)
Sep 15, 2020 0.4450 0.4630 0.4101 0.4470 665,464 -0.01(-1.76%)
Sep 14, 2020 0.4500 0.4730 0.4450 0.4550 355,048 +0.01(+1.11%)
Sep 11, 2020 0.4700 0.4800 0.4406 0.4500 497,900 -0.02(-5.26%)
Sep 10, 2020 0.4719 0.4950 0.4603 0.4750 584,737 -0.01(-1.49%)
Sep 09, 2020 0.4984 0.4996 0.4603 0.4822 354,678 -0.02(-3.09%)
Sep 08, 2020 0.4250 0.5208 0.4250 0.4976 561,705 +0.04(+8.46%)
Sep 04, 2020 0.4700 0.4936 0.4104 0.4588 1,415,300 -0.04(-8.24%)
Sep 03, 2020 0.5900 0.6200 0.4500 0.5000 3,095,604 -0.07(-12.28%)
Sep 02, 2020 0.5000 0.5900 0.4800 0.5700 5,534,793 +0.06(+12.87%)
Sep 01, 2020 0.4660 0.5190 0.4650 0.5050 2,585,975 +0.04(+9.54%)
Aug 31, 2020 0.4320 0.4800 0.4320 0.4610 2,063,569 +0.03(+8.04%)
Aug 28, 2020 0.4200 0.4466 0.4200 0.4267 794,800 +0.01(+1.60%)
Aug 27, 2020 0.3950 0.4451 0.3905 0.4200 1,631,869 +0.02(+4.71%)
Aug 26, 2020 0.3950 0.4200 0.3950 0.4011 568,409 -0.01(-1.62%)
Aug 25, 2020 0.4010 0.4200 0.3720 0.4077 1,072,279 -0.01(-2.93%)
Aug 24, 2020 0.4400 0.4400 0.4100 0.4200 1,020,413 -0.01(-2.71%)
Aug 21, 2020 0.4100 0.4318 0.4000 0.4317 1,470,500 +0.03(+6.59%)
Aug 20, 2020 0.4348 0.4400 0.4002 0.4050 2,054,639 -0.06(-13.83%)
Aug 19, 2020 0.4551 0.4950 0.4551 0.4700 2,723,955 -0.01(-2.49%)
Aug 18, 2020 0.4702 0.4899 0.4502 0.4820 3,431,731 -0.02(-3.02%)
Aug 17, 2020 0.4900 0.4980 0.4544 0.4970 3,306,492 -0.02(-3.36%)
Aug 14, 2020 0.5000 0.5150 0.4800 0.5143 3,906,300 +0.01(+2.86%)
Aug 13, 2020 0.5100 0.5200 0.4500 0.5000 5,258,770 -0.01(-1.73%)
Aug 12, 2020 0.5222 0.5270 0.5050 0.5088 1,059,767 -0.01(-2.58%)
Aug 11, 2020 0.5200 0.5400 0.5100 0.5223 2,661,237 +0.01(+1.30%)
Aug 10, 2020 0.5020 0.5225 0.5020 0.5156 2,432,769 +0.01(+1.12%)
Aug 07, 2020 0.5250 0.5250 0.5050 0.5099 2,161,800 -0.00(-0.02%)
Aug 06, 2020 0.5200 0.5200 0.5000 0.5100 1,856,017 -0.01(-2.49%)
Aug 05, 2020 0.5200 0.5280 0.5010 0.5230 3,882,817 +0.01(+2.55%)
Aug 04, 2020 0.5100 0.5500 0.5100 0.5100 15,121,091 -0.30(-37.35%)
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.