Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Senmiao Technology Ltd (NQ: AIHS )

0.9000 +0.0900 (+11.11%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 14.80 14.80 13.20 14.00 180,815 -1.10(-7.28%)
Nov 27, 2020 15.70 15.70 14.40 15.10 135,740 +0.40(+2.72%)
Nov 25, 2020 16.30 17.30 14.30 14.70 1,272,520 +1.00(+7.30%)
Nov 24, 2020 16.00 17.50 12.60 13.70 640,424 -1.00(-6.80%)
Nov 23, 2020 11.30 15.00 11.30 14.70 783,094 +3.40(+30.09%)
Nov 20, 2020 10.50 11.60 10.20 11.30 351,520 -0.30(-2.59%)
Nov 19, 2020 10.60 11.60 10.40 11.60 217,871 +0.90(+8.41%)
Nov 18, 2020 10.40 10.80 10.30 10.70 244,940 -0.10(-0.93%)
Nov 17, 2020 10.60 11.00 10.30 10.80 114,399 +0.20(+1.89%)
Nov 16, 2020 10.30 10.80 10.10 10.60 194,362 +0.20(+1.92%)
Nov 13, 2020 10.60 10.90 10.00 10.40 166,010 -0.20(-1.89%)
Nov 12, 2020 10.50 11.00 10.20 10.60 184,924 +0.00(+0.00%)
Nov 11, 2020 10.60 10.70 10.30 10.60 39,584 +0.00(+0.00%)
Nov 10, 2020 10.60 10.90 10.30 10.60 56,992 -0.20(-1.85%)
Nov 09, 2020 10.70 11.00 10.00 10.80 182,953 +0.40(+3.85%)
Nov 06, 2020 11.50 12.00 10.30 10.40 832,110 +0.40(+4.00%)
Nov 05, 2020 11.00 11.00 10.00 10.00 122,940 +0.10(+1.01%)
Nov 04, 2020 10.10 10.70 9.700 9.900 85,617 -0.40(-3.88%)
Nov 03, 2020 10.30 11.30 10.10 10.30 137,104 -0.60(-5.50%)
Nov 02, 2020 10.20 14.20 9.500 10.90 873,719 +0.60(+5.83%)
Oct 30, 2020 11.00 11.00 9.700 10.30 169,020 -0.70(-6.36%)
Oct 29, 2020 11.10 12.00 11.00 11.00 127,083 +0.00(+0.00%)
Oct 28, 2020 11.00 11.10 10.60 11.00 111,479 -0.40(-3.51%)
Oct 27, 2020 10.90 11.70 10.60 11.40 189,878 +0.20(+1.79%)
Oct 26, 2020 11.20 12.40 10.30 11.20 225,772 -0.40(-3.45%)
Oct 23, 2020 12.00 13.00 11.20 11.60 287,310 -0.50(-4.13%)
Oct 22, 2020 9.800 12.50 9.800 12.10 768,552 +1.10(+10.00%)
Oct 21, 2020 11.10 11.90 10.30 11.00 949,360 -0.30(-2.65%)
Oct 20, 2020 18.70 19.80 10.30 11.30 5,602,349 -2.80(-19.86%)
Oct 19, 2020 9.400 15.00 8.400 14.10 5,444,225 +6.23(+79.16%)
Oct 16, 2020 7.602 9.400 7.600 7.870 565,250 -0.23(-2.84%)
Oct 15, 2020 6.700 8.600 6.500 8.100 757,027 +0.71(+9.61%)
Oct 14, 2020 6.027 8.599 5.900 7.390 1,079,393 +1.44(+24.18%)
Oct 13, 2020 6.200 6.298 5.783 5.951 66,953 -0.38(-6.03%)
Oct 12, 2020 6.600 6.600 6.100 6.333 143,549 +0.24(+3.89%)
Oct 09, 2020 6.100 6.399 6.030 6.096 40,930 -0.10(-1.68%)
Oct 08, 2020 6.700 6.900 6.000 6.200 112,635 -0.50(-7.46%)
Oct 07, 2020 6.500 7.200 6.300 6.700 125,272 +0.15(+2.35%)
Oct 06, 2020 6.200 6.999 6.033 6.546 184,351 -0.15(-2.30%)
Oct 05, 2020 5.300 6.700 5.300 6.700 518,089 +1.10(+19.64%)
Oct 02, 2020 6.000 6.064 5.410 5.600 231,420 -0.60(-9.68%)
Oct 01, 2020 6.400 6.500 6.000 6.200 117,517 +0.10(+1.64%)
Sep 30, 2020 6.200 6.700 5.800 6.100 305,852 -0.50(-7.58%)
Sep 29, 2020 6.589 6.800 6.250 6.600 323,400 -0.40(-5.71%)
Sep 28, 2020 6.300 8.000 6.200 7.000 1,082,845 -0.47(-6.29%)
Sep 25, 2020 8.800 10.50 6.900 7.470 8,841,370 +0.67(+9.85%)
Sep 24, 2020 4.500 7.300 4.400 6.800 3,987,410 +2.30(+51.11%)
Sep 23, 2020 4.420 5.016 4.370 4.500 120,217 -0.14(-3.12%)
Sep 22, 2020 4.459 4.647 4.339 4.645 44,842 +0.14(+3.22%)
Sep 21, 2020 4.300 4.500 4.200 4.500 53,099 +0.00(+0.00%)
Sep 18, 2020 4.322 4.587 4.322 4.500 22,480 +0.00(+0.00%)
Sep 17, 2020 4.481 4.520 4.300 4.500 21,294 -0.10(-2.15%)
Sep 16, 2020 4.308 4.674 4.300 4.599 32,855 +0.13(+2.89%)
Sep 15, 2020 4.450 4.630 4.101 4.470 66,546 -0.08(-1.76%)
Sep 14, 2020 4.500 4.730 4.450 4.550 35,504 +0.05(+1.11%)
Sep 11, 2020 4.700 4.800 4.406 4.500 49,790 -0.25(-5.26%)
Sep 10, 2020 4.719 4.950 4.603 4.750 58,473 -0.07(-1.49%)
Sep 09, 2020 4.984 4.996 4.603 4.822 35,467 -0.15(-3.09%)
Sep 08, 2020 4.250 5.208 4.250 4.976 56,170 +0.39(+8.46%)
Sep 04, 2020 4.700 4.936 4.104 4.588 141,530 -0.41(-8.24%)
Sep 03, 2020 5.900 6.200 4.500 5.000 309,560 -0.70(-12.28%)
Sep 02, 2020 5.000 5.900 4.800 5.700 553,479 +0.65(+12.87%)
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.