Skip to main content

Senmiao Technology Ltd (NQ: AIHS )

1.020 -0.004 (-0.41%)
Streaming Delayed Price Updated: 10:00 AM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 3.792 3.792 3.500 3.700 42,451 -0.12(-3.14%)
Dec 30, 2021 3.600 3.881 3.600 3.820 37,100 +0.17(+4.71%)
Dec 29, 2021 3.831 3.905 3.340 3.648 62,575 -0.26(-6.61%)
Dec 28, 2021 4.100 4.150 3.705 3.906 67,905 -0.20(-4.96%)
Dec 27, 2021 4.100 4.200 4.100 4.110 16,300 -0.04(-0.96%)
Dec 23, 2021 4.100 4.200 4.100 4.150 12,913 -0.03(-0.72%)
Dec 22, 2021 4.130 4.200 4.101 4.180 8,546 +0.05(+1.21%)
Dec 21, 2021 4.100 4.200 4.000 4.130 10,791 +0.04(+0.98%)
Dec 20, 2021 4.300 4.389 4.000 4.090 43,394 -0.19(-4.44%)
Dec 17, 2021 4.299 4.380 4.098 4.280 15,396 +0.03(+0.80%)
Dec 16, 2021 4.398 4.500 4.200 4.246 17,670 -0.11(-2.59%)
Dec 15, 2021 4.500 4.500 4.252 4.359 19,679 -0.11(-2.37%)
Dec 14, 2021 4.469 4.620 4.330 4.465 18,748 +0.06(+1.48%)
Dec 13, 2021 4.750 4.750 4.100 4.400 35,867 -0.25(-5.38%)
Dec 10, 2021 4.600 5.000 4.526 4.650 33,685 -0.14(-2.88%)
Dec 09, 2021 5.050 5.200 4.700 4.788 32,794 -0.21(-4.24%)
Dec 08, 2021 4.900 5.160 4.821 5.000 30,666 +0.15(+3.07%)
Dec 07, 2021 4.987 5.100 4.700 4.851 33,799 -0.13(-2.53%)
Dec 06, 2021 4.700 5.090 4.694 4.977 28,057 +0.26(+5.49%)
Dec 03, 2021 5.100 5.250 4.710 4.718 68,103 -0.38(-7.51%)
Dec 02, 2021 5.107 5.300 4.404 5.101 45,270 -0.16(-3.11%)
Dec 01, 2021 5.493 5.776 5.100 5.265 52,049 -0.13(-2.48%)
Nov 30, 2021 5.650 6.050 5.503 5.399 46,754 -0.42(-7.17%)
Nov 29, 2021 5.700 6.098 5.678 5.816 52,129 -0.05(-0.89%)
Nov 26, 2021 5.347 5.870 5.347 5.868 8,857 +0.24(+4.30%)
Nov 24, 2021 5.390 5.857 5.257 5.626 41,569 +0.21(+3.80%)
Nov 23, 2021 5.677 5.900 5.253 5.420 43,287 -0.26(-4.53%)
Nov 22, 2021 6.300 6.699 5.500 5.677 171,310 -0.75(-11.71%)
Nov 19, 2021 6.503 6.750 6.401 6.430 35,609 -0.18(-2.72%)
Nov 18, 2021 7.000 6.749 6.607 6.610 50,690 -0.39(-5.57%)
Nov 17, 2021 7.100 7.321 6.900 7.000 34,128 -0.20(-2.75%)
Nov 16, 2021 6.750 7.400 6.750 7.198 149,820 +0.43(+6.29%)
Nov 15, 2021 7.000 6.999 6.603 6.772 69,146 -0.17(-2.49%)
Nov 12, 2021 7.000 7.083 6.814 6.945 36,941 -0.05(-0.77%)
Nov 11, 2021 6.669 7.105 6.530 6.999 97,802 +0.33(+4.95%)
Nov 10, 2021 6.663 6.669 63,253 +0.06(+0.98%)
Nov 09, 2021 6.803 6.898 6.525 6.604 81,684 -0.30(-4.29%)
Nov 08, 2021 6.930 7.050 6.717 6.900 114,569 -0.22(-3.16%)
Nov 05, 2021 7.300 7.317 6.707 7.125 84,947 -0.10(-1.41%)
Nov 04, 2021 7.293 7.400 6.969 7.227 76,289 -0.10(-1.34%)
Nov 03, 2021 7.200 7.597 7.100 7.325 238,210 +0.13(+1.88%)
Nov 02, 2021 6.850 7.377 6.830 7.190 177,058 +0.12(+1.63%)
Nov 01, 2021 6.715 7.134 6.600 7.075 145,208 +0.28(+4.06%)
Oct 29, 2021 6.795 7.350 6.600 6.799 171,223 -0.50(-6.86%)
Oct 28, 2021 6.600 7.401 6.600 7.300 309,812 +0.54(+8.04%)
Oct 27, 2021 6.801 7.577 6.603 6.757 322,175 -0.11(-1.64%)
Oct 26, 2021 6.400 7.099 6.870 241,246 +0.67(+10.77%)
Oct 25, 2021 6.400 6.500 6.202 6.202 52,727 -0.33(-5.08%)
Oct 22, 2021 7.000 7.048 6.301 6.534 71,014 -0.43(-6.12%)
Oct 21, 2021 6.850 7.400 6.800 6.960 98,785 +0.08(+1.10%)
Oct 20, 2021 6.700 7.099 6.510 6.884 58,909 +0.28(+4.22%)
Oct 19, 2021 6.490 6.829 6.359 6.605 33,656 +0.15(+2.39%)
Oct 18, 2021 6.734 6.790 6.263 6.451 37,573 -0.34(-4.96%)
Oct 15, 2021 6.400 7.200 6.235 6.788 95,143 +0.39(+6.08%)
Oct 14, 2021 6.300 6.300 6.190 6.399 13,772 -0.05(-0.71%)
Oct 13, 2021 6.329 6.445 6.123 6.445 15,197 +0.18(+2.84%)
Oct 12, 2021 6.400 6.400 6.000 6.267 26,098 -0.08(-1.26%)
Oct 11, 2021 6.200 6.600 6.150 6.347 21,170 -0.15(-2.35%)
Oct 08, 2021 6.100 6.590 5.821 6.500 74,396 +0.37(+6.09%)
Oct 07, 2021 5.900 6.280 5.869 6.127 77,230 +0.25(+4.27%)
Oct 06, 2021 5.953 5.968 5.715 5.876 24,349 -0.12(-2.07%)
Oct 05, 2021 5.900 6.285 5.802 6.000 52,349 +0.00(+0.00%)
Oct 04, 2021 6.300 6.300 5.812 6.000 70,689 -0.20(-3.23%)
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.