Senmiao Technology Ltd (NQ: AIHS )

0.5503 USD -0.0313 (-5.38%)
Streaming Delayed Price Updated: 10:25 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 0.6795 0.7350 0.6600 0.6799 1,712,234 -0.05(-6.86%)
Oct 28, 2021 0.6600 0.7401 0.6600 0.7300 3,098,129 +0.05(+8.04%)
Oct 27, 2021 0.6801 0.7577 0.6603 0.6757 3,221,751 -0.01(-1.64%)
Oct 26, 2021 0.6400 0.7099 0.6870 2,412,465 +0.07(+10.77%)
Oct 25, 2021 0.6400 0.6500 0.6202 0.6202 527,273 -0.03(-5.08%)
Oct 22, 2021 0.7000 0.7048 0.6301 0.6534 710,145 -0.04(-6.12%)
Oct 21, 2021 0.6850 0.7400 0.6800 0.6960 987,854 +0.01(+1.10%)
Oct 20, 2021 0.6700 0.7099 0.6510 0.6884 589,090 +0.03(+4.22%)
Oct 19, 2021 0.6490 0.6829 0.6359 0.6605 336,562 +0.02(+2.39%)
Oct 18, 2021 0.6734 0.6790 0.6263 0.6451 375,732 -0.03(-4.96%)
Oct 15, 2021 0.6400 0.7200 0.6235 0.6788 951,439 +0.04(+6.08%)
Oct 14, 2021 0.6300 0.6300 0.6190 0.6399 137,721 -0.00(-0.71%)
Oct 13, 2021 0.6329 0.6445 0.6123 0.6445 151,976 +0.02(+2.84%)
Oct 12, 2021 0.6400 0.6400 0.6000 0.6267 260,982 -0.01(-1.26%)
Oct 11, 2021 0.6200 0.6600 0.6150 0.6347 211,709 -0.02(-2.35%)
Oct 08, 2021 0.6100 0.6590 0.5821 0.6500 743,967 +0.04(+6.09%)
Oct 07, 2021 0.5900 0.6280 0.5869 0.6127 772,301 +0.03(+4.27%)
Oct 06, 2021 0.5953 0.5968 0.5715 0.5876 243,490 -0.01(-2.07%)
Oct 05, 2021 0.5900 0.6285 0.5802 0.6000 523,498 +0.00(+0.00%)
Oct 04, 2021 0.6300 0.6300 0.5812 0.6000 706,899 -0.02(-3.23%)
Oct 01, 2021 0.5876 0.6200 0.5811 0.6200 680,964 +0.03(+5.57%)
Sep 30, 2021 0.6100 0.6100 0.5785 0.5873 829,909 -0.03(-5.12%)
Sep 29, 2021 0.6100 0.6399 0.5606 0.6190 1,052,781 +0.00(+0.67%)
Sep 28, 2021 0.6100 0.6481 0.5850 0.6149 1,574,927 -0.05(-7.81%)
Sep 27, 2021 0.6400 0.6740 0.6251 0.6670 1,906,117 -0.01(-1.91%)
Sep 24, 2021 0.7200 0.7800 0.6533 0.6800 7,299,751 -0.15(-17.68%)
Sep 23, 2021 0.7800 0.9101 0.7174 0.8260 53,350,426 +0.12(+16.37%)
Sep 22, 2021 0.5800 0.7100 0.5706 0.7098 5,518,571 +0.15(+25.99%)
Sep 21, 2021 0.5300 0.5798 0.5000 0.5634 1,151,085 +0.02(+3.93%)
Sep 20, 2021 0.5600 0.5650 0.5202 0.5421 459,067 -0.04(-6.53%)
Sep 17, 2021 0.5900 0.5962 0.5650 0.5800 101,261 +0.01(+1.75%)
Sep 16, 2021 0.5710 0.5984 0.5670 0.5700 155,869 -0.01(-1.89%)
Sep 15, 2021 0.5700 0.5824 0.5700 0.5810 224,922 -0.00(-0.05%)
Sep 14, 2021 0.6100 0.6100 0.5700 0.5813 451,051 -0.00(-0.82%)
Sep 13, 2021 0.5957 0.5989 0.5606 0.5861 431,066 -0.02(-3.44%)
Sep 10, 2021 0.5700 0.6700 0.5514 0.6070 1,012,041 +0.06(+10.16%)
Sep 09, 2021 0.5700 0.5797 0.5510 0.5510 628,208 -0.02(-4.17%)
Sep 08, 2021 0.5974 0.6000 0.5589 0.5750 358,429 -0.02(-3.12%)
Sep 07, 2021 0.6176 0.6336 0.5900 0.5935 375,267 -0.02(-3.79%)
Sep 03, 2021 0.6150 0.6351 0.6030 0.6169 172,910 -0.00(-0.16%)
Sep 02, 2021 0.6278 0.6500 0.6114 0.6179 261,271 +0.00(+0.24%)
Sep 01, 2021 0.6033 0.6200 0.6001 0.6164 332,794 +0.01(+2.22%)
Aug 31, 2021 0.6300 0.6268 0.5956 0.6030 301,794 -0.01(-1.81%)
Aug 30, 2021 0.6100 0.6300 0.6030 0.6141 225,468 -0.00(-0.13%)
Aug 27, 2021 0.5977 0.6382 0.5950 0.6149 139,445 +0.01(+2.36%)
Aug 26, 2021 0.6100 0.6405 0.5900 0.6007 538,250 -0.02(-2.99%)
Aug 25, 2021 0.6132 0.6500 0.5834 0.6192 346,030 +0.01(+1.49%)
Aug 24, 2021 0.6000 0.6500 0.5789 0.6101 606,487 +0.02(+3.41%)
Aug 23, 2021 0.6000 0.6000 0.5730 0.5900 855,914 -0.01(-1.49%)
Aug 20, 2021 0.5501 0.6000 0.5501 0.5989 181,180 +0.03(+6.11%)
Aug 19, 2021 0.5681 0.5900 0.5500 0.5644 396,860 -0.02(-2.64%)
Aug 18, 2021 0.5600 0.5900 0.5500 0.5797 679,843 +0.02(+2.71%)
Aug 17, 2021 0.6650 0.6650 0.5577 0.5644 1,917,284 -0.12(-17.10%)
Aug 16, 2021 0.7301 0.7301 0.6630 0.6808 309,960 -0.02(-2.72%)
Aug 13, 2021 0.7000 0.7488 0.6800 0.6998 193,437 +0.00(+0.14%)
Aug 12, 2021 0.7600 0.7674 0.6800 0.6988 549,700 -0.06(-7.74%)
Aug 11, 2021 0.7600 0.7800 0.7300 0.7574 342,233 -0.02(-2.77%)
Aug 10, 2021 0.8000 0.8000 0.7400 0.7790 181,976 +0.02(+2.55%)
Aug 09, 2021 0.7400 0.7979 0.7331 0.7596 954,154 -0.00(-0.05%)
Aug 06, 2021 0.7000 0.7700 0.6870 0.7600 1,928,895 +0.04(+6.07%)
Aug 05, 2021 0.6758 0.7197 0.6550 0.7165 647,664 +0.03(+3.90%)
Aug 04, 2021 0.7300 0.7300 0.6750 0.6896 927,490 -0.02(-2.87%)
Aug 03, 2021 0.7455 0.7455 0.6810 0.7100 1,039,155 -0.03(-3.94%)
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.