Skip to main content

Senmiao Technology Ltd (NQ: AIHS )

1.065 +0.055 (+5.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 37.00 39.20 37.00 38.10 2,500 +0.60(+1.60%)
Dec 28, 2018 37.80 38.80 37.50 37.50 4,380 -0.50(-1.32%)
Dec 27, 2018 38.80 40.70 38.00 38.00 2,137 -1.60(-4.04%)
Dec 26, 2018 37.51 39.90 37.51 39.60 3,409 +2.10(+5.60%)
Dec 24, 2018 38.70 42.00 37.50 37.50 1,500 -1.10(-2.85%)
Dec 21, 2018 39.30 42.70 38.60 38.60 6,890 -2.30(-5.62%)
Dec 20, 2018 41.00 41.00 40.50 40.90 1,098 +1.00(+2.51%)
Dec 19, 2018 41.80 43.90 38.70 39.90 3,940 -1.50(-3.62%)
Dec 18, 2018 44.00 48.00 41.40 41.40 2,861 -2.50(-5.69%)
Dec 17, 2018 45.00 47.00 43.80 43.90 3,412 -1.60(-3.52%)
Dec 14, 2018 46.20 47.10 44.60 45.50 1,420 -0.80(-1.73%)
Dec 13, 2018 46.10 47.30 46.00 46.30 3,041 -0.90(-1.91%)
Dec 12, 2018 47.01 49.90 47.01 47.20 720 +0.50(+1.07%)
Dec 11, 2018 46.90 48.80 46.20 46.70 1,005 -1.50(-3.11%)
Dec 10, 2018 46.60 48.35 46.60 48.20 971 +0.80(+1.69%)
Dec 07, 2018 47.90 48.60 46.60 47.40 360 -1.20(-2.47%)
Dec 06, 2018 47.20 48.60 44.12 48.60 388 +0.10(+0.21%)
Dec 04, 2018 49.50 49.90 48.50 48.50 380 -0.70(-1.42%)
Dec 03, 2018 48.70 50.00 48.70 49.20 258 +1.70(+3.58%)
Nov 30, 2018 46.70 47.70 46.20 47.50 2,780 +0.10(+0.21%)
Nov 29, 2018 46.00 48.38 46.00 47.40 3,840 +1.60(+3.49%)
Nov 28, 2018 44.10 45.80 44.10 45.80 2,529 +1.00(+2.23%)
Nov 27, 2018 47.38 47.38 44.20 44.80 878 -0.70(-1.54%)
Nov 26, 2018 44.40 45.50 44.00 45.50 960 +0.90(+2.02%)
Nov 23, 2018 44.50 44.90 44.10 44.60 520 -0.30(-0.67%)
Nov 21, 2018 44.90 44.90 44.90 0 -0.50(-1.10%)
Nov 20, 2018 45.00 45.90 43.50 45.40 885 +0.40(+0.89%)
Nov 19, 2018 44.00 46.00 43.30 45.00 1,150 -0.60(-1.32%)
Nov 16, 2018 44.30 45.60 43.90 45.60 1,420 +1.10(+2.47%)
Nov 15, 2018 44.00 45.76 44.00 44.50 1,120 -0.50(-1.11%)
Nov 14, 2018 44.20 46.30 43.80 45.00 820 +0.00(+0.00%)
Nov 13, 2018 43.27 45.30 43.27 45.00 882 +0.00(+0.00%)
Nov 12, 2018 43.00 45.15 42.80 45.00 1,047 -0.20(-0.44%)
Nov 09, 2018 44.20 47.00 42.40 45.20 2,440 +0.50(+1.12%)
Nov 08, 2018 42.60 45.00 41.20 44.70 2,704 +1.90(+4.44%)
Nov 07, 2018 41.90 43.00 41.90 42.80 1,162 +1.20(+2.88%)
Nov 06, 2018 41.00 42.40 41.00 41.60 1,600 +0.10(+0.24%)
Nov 05, 2018 44.80 44.80 41.00 41.50 1,266 +0.00(+0.00%)
Nov 02, 2018 42.60 44.20 39.00 41.50 3,510 -1.20(-2.81%)
Nov 01, 2018 42.20 43.60 42.20 42.70 1,492 +0.90(+2.15%)
Oct 31, 2018 41.00 43.00 41.00 41.80 891 +0.10(+0.24%)
Oct 30, 2018 41.00 42.00 41.00 41.70 875 +0.10(+0.24%)
Oct 29, 2018 41.50 42.00 41.10 41.60 1,108 -0.20(-0.48%)
Oct 26, 2018 41.50 42.30 41.20 41.80 940 -0.70(-1.65%)
Oct 25, 2018 41.00 43.00 40.00 42.50 925 +1.60(+3.91%)
Oct 24, 2018 41.20 42.45 40.80 40.90 1,066 +0.00(+0.00%)
Oct 23, 2018 41.00 42.00 40.80 40.90 1,049 -1.10(-2.62%)
Oct 22, 2018 41.60 42.50 41.60 42.00 751 +0.40(+0.96%)
Oct 19, 2018 41.60 44.70 41.00 41.60 2,680 +0.30(+0.73%)
Oct 18, 2018 42.50 45.50 40.00 41.30 1,450 -1.68(-3.90%)
Oct 17, 2018 40.30 42.98 40.00 42.98 1,373 +1.98(+4.82%)
Oct 16, 2018 41.00 44.60 40.90 41.00 1,114 -0.50(-1.20%)
Oct 15, 2018 43.00 43.00 41.30 41.50 488 -1.40(-3.26%)
Oct 12, 2018 44.10 45.40 41.50 42.90 1,470 -0.10(-0.23%)
Oct 11, 2018 41.50 43.60 41.50 43.00 1,972 +1.70(+4.12%)
Oct 10, 2018 42.10 42.60 41.00 41.30 241 -0.40(-0.96%)
Oct 09, 2018 42.20 42.70 41.70 41.70 1,567 -1.40(-3.25%)
Oct 08, 2018 43.00 43.10 42.00 43.10 497 +0.50(+1.17%)
Oct 05, 2018 43.60 44.20 42.20 42.60 1,730 -1.20(-2.74%)
Oct 04, 2018 45.60 49.50 43.40 43.80 876 -1.70(-3.74%)
Oct 03, 2018 45.50 49.90 44.10 45.50 1,367 -0.90(-1.94%)
Oct 02, 2018 45.00 47.30 45.00 46.40 777 -0.09(-0.18%)
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.