Skip to main content

Senmiao Technology Ltd (NQ: AIHS )

0.9001 +0.0313 (+3.60%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 0.3000 0.3100 0.2600 0.2643 35,406 -0.05(-15.02%)
Oct 30, 2023 0.3400 0.3412 0.3000 0.3110 15,059 -0.06(-15.92%)
Oct 27, 2023 0.3821 0.3821 0.3412 0.3699 1,490 +0.03(+8.41%)
Oct 26, 2023 0.3412 0.3412 0.3412 0.3412 657 -0.01(-2.29%)
Oct 25, 2023 0.3500 0.3608 0.3400 0.3492 5,049 -0.01(-3.22%)
Oct 24, 2023 0.3500 0.4222 0.3500 0.3608 3,088 -0.02(-6.02%)
Oct 23, 2023 0.3690 0.4000 0.3500 0.3839 7,681 +0.02(+4.46%)
Oct 20, 2023 0.3515 0.3950 0.3500 0.3675 17,427 -0.07(-16.10%)
Oct 18, 2023 0.4380 325 +0.01(+1.86%)
Oct 17, 2023 0.3900 0.4700 0.3701 0.4300 15,287 -0.01(-2.27%)
Oct 16, 2023 0.4200 0.4400 0.3900 0.4400 5,041 +0.04(+10.83%)
Oct 13, 2023 0.4100 0.4550 0.3900 0.3970 13,413 +0.00(+0.51%)
Oct 12, 2023 0.4200 0.4560 0.3950 0.3950 123,844 -0.02(-5.39%)
Oct 11, 2023 0.4765 0.4770 0.4175 0.4175 5,064 -0.03(-6.60%)
Oct 10, 2023 0.4765 0.4765 0.4330 0.4470 5,838 -0.02(-3.81%)
Oct 09, 2023 0.4600 0.4647 0.4401 0.4647 6,528 +0.01(+1.46%)
Oct 06, 2023 0.4790 0.4916 0.4575 0.4580 4,707 +0.01(+1.55%)
Oct 05, 2023 0.4800 0.4800 0.4510 0.4510 8,589 -0.02(-4.59%)
Oct 04, 2023 0.4815 0.4815 0.4511 0.4727 10,481 -0.01(-1.52%)
Oct 03, 2023 0.4800 0.4800 0.4530 0.4800 9,249 +0.03(+6.41%)
Oct 02, 2023 0.4510 0.4644 0.4510 0.4511 4,141 -0.02(-4.55%)
Sep 29, 2023 0.4790 0.4790 0.4501 0.4726 12,154 +0.01(+2.74%)
Sep 28, 2023 0.5000 0.5000 0.4300 0.4600 27,297 +0.00(+0.22%)
Sep 27, 2023 0.4500 0.4700 0.4500 0.4590 8,430 +0.01(+2.00%)
Sep 26, 2023 0.4500 0.5083 0.4500 0.4500 4,594 -0.01(-2.28%)
Sep 25, 2023 0.5000 0.5100 0.4605 0.4605 18,366 -0.05(-9.14%)
Sep 22, 2023 0.4600 0.5068 0.4600 0.5068 2,380 +0.05(+10.17%)
Sep 21, 2023 0.4600 0.4600 0.4600 0.4600 3,111 -0.01(-2.15%)
Sep 20, 2023 0.4601 0.4900 0.4601 0.4701 2,363 -0.04(-7.26%)
Sep 19, 2023 0.4552 0.5069 0.4552 0.5069 4,356 +0.01(+1.40%)
Sep 18, 2023 0.4300 0.4999 0.4300 0.4999 6,264 +0.04(+8.65%)
Sep 15, 2023 0.4600 0.4855 0.4400 0.4601 25,248 -0.01(-2.13%)
Sep 14, 2023 0.5600 0.5600 0.4551 0.4701 18,186 +0.02(+3.41%)
Sep 13, 2023 0.5176 0.5176 0.4546 0.4546 27,430 -0.05(-10.69%)
Sep 12, 2023 0.5090 0.5435 0.5090 0.5090 24,734 -0.01(-1.57%)
Sep 11, 2023 0.4975 0.5171 0.4841 0.5171 43,220 +0.01(+1.75%)
Sep 08, 2023 0.5000 0.5552 0.4701 0.5082 124,749 +0.04(+8.10%)
Sep 07, 2023 0.4701 0.4860 0.4701 0.4701 4,079 +0.00(+0.00%)
Sep 06, 2023 0.4900 0.4999 0.4701 0.4701 4,849 -0.02(-4.33%)
Sep 05, 2023 0.5000 0.5000 0.4670 0.4914 9,601 -0.01(-1.72%)
Sep 01, 2023 0.4570 0.5000 0.4562 0.5000 11,761 +0.00(+0.42%)
Aug 31, 2023 0.4753 0.5019 0.4700 0.4979 5,847 -0.00(-0.80%)
Aug 30, 2023 0.4950 0.5019 0.4760 0.5019 1,583 -0.01(-2.54%)
Aug 29, 2023 0.5000 0.5157 0.4750 0.5150 8,867 +0.02(+4.70%)
Aug 28, 2023 0.5237 0.5676 0.4750 0.4919 21,763 -0.01(-1.38%)
Aug 25, 2023 0.5090 0.5170 0.4500 0.4988 5,273 +0.04(+8.43%)
Aug 24, 2023 0.4600 0.4600 0.4600 0.4600 5,989 +0.00(+0.00%)
Aug 23, 2023 0.4800 0.4800 0.4600 0.4600 3,299 -0.02(-4.15%)
Aug 22, 2023 0.4799 0.4799 0.4799 0.4799 440 +0.01(+2.65%)
Aug 21, 2023 0.4722 0.4800 0.4444 0.4675 8,776 -0.00(-0.53%)
Aug 18, 2023 0.4600 0.4880 0.4590 0.4700 17,224 +0.01(+2.40%)
Aug 17, 2023 0.5123 0.5123 0.4406 0.4590 6,110 -0.01(-2.55%)
Aug 16, 2023 0.4900 0.4900 0.4400 0.4710 27,617 -0.02(-3.88%)
Aug 15, 2023 0.5200 0.5350 0.4900 0.4900 20,031 -0.01(-2.00%)
Aug 14, 2023 0.5200 0.5200 0.5000 0.5000 14,291 -0.02(-3.19%)
Aug 11, 2023 0.5500 0.5500 0.5165 0.5165 1,835 +0.01(+2.70%)
Aug 10, 2023 0.4932 0.5029 0.4910 0.5029 4,167 +0.01(+1.19%)
Aug 09, 2023 0.5120 0.5260 0.4970 0.4970 26,678 -0.02(-2.93%)
Aug 08, 2023 0.5528 0.5528 0.5111 0.5120 14,789 -0.03(-5.19%)
Aug 07, 2023 0.5310 0.5530 0.5202 0.5400 5,088 +0.01(+1.87%)
Aug 04, 2023 0.5800 0.5980 0.5300 0.5301 18,232 -0.01(-1.47%)
Aug 03, 2023 0.5391 0.5580 0.5290 0.5380 12,224 -0.02(-3.93%)
Aug 02, 2023 0.5400 0.6138 0.5357 0.5600 26,178 +0.01(+2.64%)
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.