Skip to main content

Senmiao Technology Ltd (NQ: AIHS )

0.8800 UNCHANGED
Streaming Delayed Price Updated: 9:35 AM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 32.90 35.40 32.90 33.80 2,919 +1.10(+3.36%)
Feb 27, 2019 33.50 36.10 32.20 32.70 3,701 -1.50(-4.39%)
Feb 26, 2019 34.30 36.40 33.90 34.20 3,563 -0.50(-1.44%)
Feb 25, 2019 33.40 36.40 33.40 34.70 1,410 +2.20(+6.77%)
Feb 22, 2019 31.90 34.00 31.80 32.50 3,480 +0.30(+0.93%)
Feb 21, 2019 31.50 33.40 31.50 32.20 3,988 +0.40(+1.26%)
Feb 20, 2019 34.00 36.00 30.80 31.80 5,646 -2.10(-6.19%)
Feb 19, 2019 32.90 36.52 32.90 33.90 4,683 +0.30(+0.89%)
Feb 15, 2019 34.30 34.30 32.90 33.60 4,110 +0.30(+0.90%)
Feb 14, 2019 36.00 36.00 33.00 33.30 4,115 -0.70(-2.06%)
Feb 13, 2019 38.30 40.70 34.00 34.00 5,269 -3.90(-10.29%)
Feb 12, 2019 39.00 41.70 37.60 37.90 1,120 +0.20(+0.53%)
Feb 11, 2019 38.20 40.50 37.50 37.70 1,620 -2.10(-5.28%)
Feb 08, 2019 41.50 42.00 39.50 39.80 1,150 +0.00(+0.00%)
Feb 07, 2019 41.10 41.40 39.50 39.80 830 +0.30(+0.76%)
Feb 06, 2019 38.90 42.00 38.90 39.50 953 +0.10(+0.25%)
Feb 05, 2019 40.60 40.60 39.30 39.40 1,607 -0.10(-0.25%)
Feb 04, 2019 39.50 40.20 39.50 39.50 1,538 +0.30(+0.77%)
Feb 01, 2019 39.70 41.30 36.90 39.20 2,470 +0.10(+0.26%)
Jan 31, 2019 39.80 40.50 39.10 39.10 1,187 -0.40(-1.01%)
Jan 30, 2019 40.30 40.90 39.50 39.50 954 -0.50(-1.25%)
Jan 29, 2019 41.10 42.30 40.00 40.00 3,720 -1.80(-4.31%)
Jan 28, 2019 41.90 42.40 41.50 41.80 2,752 +0.00(+0.00%)
Jan 25, 2019 41.60 42.70 41.60 41.80 2,600 +0.20(+0.48%)
Jan 24, 2019 41.70 42.70 41.40 41.60 2,479 -0.30(-0.72%)
Jan 23, 2019 41.80 42.50 41.30 41.90 2,947 +0.20(+0.48%)
Jan 22, 2019 40.80 42.00 40.70 41.70 2,479 +0.00(+0.00%)
Jan 18, 2019 41.30 42.20 41.20 41.70 3,470 -0.35(-0.83%)
Jan 17, 2019 41.30 42.32 40.30 42.05 3,646 +0.55(+1.33%)
Jan 16, 2019 38.60 41.70 38.60 41.50 2,226 +0.14(+0.33%)
Jan 15, 2019 39.10 41.60 39.10 41.36 2,549 +0.76(+1.88%)
Jan 14, 2019 40.10 41.20 40.00 40.60 2,228 +0.00(+0.00%)
Jan 11, 2019 37.20 41.10 37.20 40.60 3,280 +0.30(+0.74%)
Jan 10, 2019 37.60 40.60 37.60 40.30 2,395 +0.70(+1.77%)
Jan 09, 2019 38.70 39.69 38.40 39.60 1,959 +0.90(+2.33%)
Jan 08, 2019 37.50 39.50 37.20 38.70 1,732 +0.60(+1.57%)
Jan 07, 2019 37.70 38.30 37.60 38.10 1,237 +0.20(+0.53%)
Jan 04, 2019 37.20 38.10 36.70 37.90 1,690 +0.90(+2.43%)
Jan 03, 2019 38.90 38.90 36.50 37.00 1,766 -1.80(-4.64%)
Jan 02, 2019 37.60 39.10 37.60 38.80 1,303 +0.70(+1.84%)
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%)
Oct 01, 2018 45.10 47.37 45.10 46.48 1,104 +0.09(+0.18%)
Sep 28, 2018 49.60 49.60 45.60 46.40 830 +1.60(+3.57%)
Sep 27, 2018 48.20 51.10 44.80 44.80 1,082 -3.20(-6.67%)
Sep 26, 2018 50.50 51.00 48.00 48.00 808 -2.00(-4.00%)
Sep 25, 2018 51.20 51.20 50.00 50.00 706 -2.90(-5.48%)
Sep 24, 2018 52.40 52.90 50.10 52.90 410 +0.60(+1.15%)
Sep 21, 2018 51.50 56.00 51.10 52.30 5,380 +1.70(+3.36%)
Sep 20, 2018 50.40 52.16 50.10 50.60 3,002 -1.40(-2.69%)
Sep 19, 2018 52.20 52.20 50.90 52.00 596 +0.00(+0.00%)
Sep 18, 2018 49.90 52.00 49.80 52.00 1,133 +0.10(+0.19%)
Sep 17, 2018 49.70 52.20 49.30 51.90 940 +2.50(+5.06%)
Sep 14, 2018 47.80 49.50 47.80 49.40 30 +1.00(+2.07%)
Sep 13, 2018 51.40 51.40 48.10 48.40 4,066 -2.40(-4.72%)
Sep 12, 2018 52.10 52.10 50.50 50.80 731 -0.70(-1.36%)
Sep 11, 2018 51.50 53.80 50.90 51.50 1,364 -0.20(-0.39%)
Sep 10, 2018 53.00 56.26 51.00 51.70 1,970 +0.70(+1.37%)
Sep 07, 2018 51.70 54.70 51.00 51.00 900 -0.70(-1.35%)
Sep 06, 2018 53.30 57.30 50.10 51.70 2,302 -0.40(-0.77%)
Sep 05, 2018 51.90 52.80 51.90 52.10 89 -0.60(-1.14%)
Sep 04, 2018 51.80 52.70 51.50 52.70 91 +0.60(+1.15%)
Aug 31, 2018 52.10 52.10 52.10 0 -0.70(-1.33%)
Aug 30, 2018 52.50 52.80 52.00 52.80 163 +0.30(+0.57%)
Aug 29, 2018 52.50 52.90 52.50 52.50 140 +0.50(+0.96%)
Aug 28, 2018 52.50 54.15 52.00 52.00 266 -0.30(-0.57%)
Aug 27, 2018 52.40 52.83 51.50 52.30 509 +0.20(+0.38%)
Aug 24, 2018 52.80 52.80 51.80 52.10 520 -1.00(-1.88%)
Aug 23, 2018 51.10 53.10 51.10 53.10 210 +2.00(+3.91%)
Aug 22, 2018 52.80 52.80 50.60 51.10 583 -1.20(-2.29%)
Aug 21, 2018 50.00 54.31 50.00 52.30 2,990 +6.10(+13.20%)
Aug 20, 2018 46.00 46.75 45.80 46.20 1,358 -2.20(-4.55%)
Aug 17, 2018 45.70 49.00 44.30 48.40 8,260 +2.70(+5.91%)
Aug 16, 2018 44.10 45.90 42.70 45.70 310 +1.22(+2.73%)
Aug 15, 2018 43.80 44.50 43.80 44.48 50 +0.28(+0.64%)
Aug 14, 2018 43.90 44.20 41.60 44.20 100 +0.50(+1.14%)
Aug 13, 2018 41.00 44.60 41.00 43.70 387 +2.20(+5.30%)
Aug 10, 2018 42.80 49.00 41.30 41.50 4,120 +0.40(+0.97%)
Aug 09, 2018 41.30 43.22 41.00 41.10 450 -1.40(-3.29%)
Aug 08, 2018 45.90 45.90 42.50 42.50 57 -2.10(-4.71%)
Aug 07, 2018 50.00 50.00 44.60 44.60 130 -1.60(-3.46%)
Aug 06, 2018 43.10 46.48 43.10 46.20 110 +2.00(+4.52%)
Aug 03, 2018 47.60 52.00 39.00 44.20 4,820 -1.10(-2.43%)
Aug 02, 2018 38.70 45.30 38.70 45.30 1,534 +6.60(+17.05%)
Aug 01, 2018 42.00 44.60 37.50 38.70 3,391 -8.40(-17.83%)
Jul 31, 2018 42.50 47.10 42.50 47.10 202 +1.60(+3.52%)
Jul 30, 2018 40.90 46.30 40.80 45.50 257 +1.90(+4.36%)
Jul 27, 2018 45.50 46.00 43.60 43.60 1,260 -0.60(-1.36%)
Jul 26, 2018 46.70 46.70 41.80 44.20 1,437 +0.70(+1.61%)
Jul 25, 2018 46.70 46.70 43.10 43.50 1,750 -0.60(-1.36%)
Jul 24, 2018 47.00 47.00 41.80 44.10 1,552 +0.40(+0.92%)
Jul 23, 2018 47.00 47.00 43.00 43.70 1,065 +0.40(+0.92%)
Jul 20, 2018 47.80 47.80 42.80 43.30 1,824 +1.30(+3.10%)
Jul 19, 2018 41.80 45.83 37.51 42.00 1,256 +0.10(+0.24%)
Jul 18, 2018 46.00 49.20 40.40 41.90 6,088 -1.50(-3.46%)
Jul 17, 2018 49.00 49.00 42.50 43.40 2,079 -1.90(-4.19%)
Jul 16, 2018 51.00 51.00 43.40 45.30 1,943 -0.80(-1.74%)
Jul 13, 2018 47.60 47.60 45.50 46.10 2,736 -1.20(-2.54%)
Jul 12, 2018 48.80 53.40 46.11 47.30 2,671 -1.50(-3.07%)
Jul 11, 2018 52.00 52.50 48.70 48.80 2,792 -3.30(-6.33%)
Jul 10, 2018 52.00 52.80 49.80 52.10 3,620 -0.10(-0.19%)
Jul 09, 2018 54.00 54.00 50.00 52.20 1,803 -0.80(-1.51%)
Jul 06, 2018 53.50 54.20 51.50 53.00 2,016 -0.90(-1.67%)
Jul 05, 2018 53.70 54.00 51.80 53.90 2,131 -0.60(-1.10%)
Jul 03, 2018 54.50 54.50 54.50 0 +0.60(+1.11%)
Jul 02, 2018 57.00 57.00 52.30 53.90 2,265 -2.10(-3.75%)
Jun 29, 2018 56.60 59.80 51.30 56.00 5,818 +0.70(+1.27%)
Jun 28, 2018 58.10 58.60 55.30 55.30 2,458 -3.10(-5.31%)
Jun 27, 2018 57.90 60.00 57.10 58.40 3,810 +1.40(+2.46%)
Jun 26, 2018 58.80 61.10 57.00 57.00 14,211 -0.50(-0.87%)
Jun 25, 2018 59.00 60.40 55.25 57.50 3,413 -1.50(-2.54%)
Jun 22, 2018 62.20 62.20 59.00 59.00 2,573 -1.50(-2.48%)
Jun 21, 2018 60.80 63.80 59.50 60.50 2,828 -0.30(-0.49%)
Jun 20, 2018 59.00 62.50 59.00 60.80 2,102 +2.20(+3.75%)
Jun 19, 2018 58.90 62.40 58.60 58.60 5,108 -1.00(-1.68%)
Jun 18, 2018 63.10 63.10 56.10 59.60 2,543 -0.60(-1.00%)
Jun 15, 2018 63.00 59.90 60.20 3,370 -2.80(-4.44%)
Jun 14, 2018 60.80 63.00 58.50 63.00 4,028 +2.10(+3.45%)
Jun 13, 2018 70.30 74.60 60.20 60.90 3,718 -3.10(-4.84%)
Jun 12, 2018 69.90 69.90 61.00 64.00 5,460 -5.40(-7.78%)
Jun 11, 2018 67.90 73.10 64.20 69.40 8,555 +3.98(+6.09%)
Jun 08, 2018 67.00 69.69 58.00 65.42 7,572 -0.08(-0.13%)
Jun 07, 2018 69.80 73.50 65.00 65.50 6,474 -0.80(-1.21%)
Jun 06, 2018 60.10 77.90 60.10 66.30 5,963 +7.20(+12.18%)
Jun 05, 2018 59.60 60.40 57.30 59.10 8,073 -0.20(-0.34%)
Jun 04, 2018 58.88 66.10 56.50 59.30 5,974 +1.90(+3.31%)
Jun 01, 2018 56.00 59.00 55.73 57.40 6,326 +1.40(+2.50%)
May 31, 2018 59.00 61.40 52.50 56.00 6,083 -3.50(-5.88%)
May 30, 2018 61.70 63.50 58.60 59.50 6,267 -2.40(-3.88%)
May 29, 2018 62.10 65.70 61.50 61.90 4,300 -4.20(-6.35%)
May 25, 2018 66.10 66.10 66.10 0 -0.70(-1.05%)
May 24, 2018 68.30 69.25 66.00 66.80 6,501 +0.30(+0.45%)
May 23, 2018 69.50 72.20 66.21 66.50 6,612 -2.50(-3.62%)
May 22, 2018 72.90 72.90 69.00 69.00 6,854 -3.80(-5.22%)
May 21, 2018 71.52 73.00 70.00 72.80 7,425 +0.80(+1.11%)
May 18, 2018 73.50 73.50 70.70 72.00 7,264 -0.20(-0.28%)
May 17, 2018 75.00 75.40 71.80 72.20 7,407 -1.70(-2.30%)
May 16, 2018 74.00 76.80 73.50 73.90 5,092 -0.20(-0.27%)
May 15, 2018 75.70 77.60 74.00 74.10 9,476 -2.05(-2.69%)
May 14, 2018 77.50 78.30 74.20 76.15 9,411 -0.95(-1.23%)
May 11, 2018 78.50 78.50 76.40 77.10 7,935 -0.40(-0.52%)
May 10, 2018 80.00 80.00 77.50 77.50 7,523 -3.10(-3.85%)
May 09, 2018 78.30 80.60 77.50 80.60 6,855 +2.30(+2.94%)
May 08, 2018 77.10 80.00 77.00 78.30 7,879 +1.10(+1.42%)
May 07, 2018 85.00 85.00 75.70 77.20 8,024 -2.40(-3.02%)
May 04, 2018 77.50 80.00 76.80 79.60 7,824 +1.10(+1.40%)
May 03, 2018 76.00 80.60 75.00 78.50 7,681 +0.40(+0.51%)
May 02, 2018 74.00 79.50 74.00 78.10 5,842 -0.80(-1.02%)
May 01, 2018 74.70 80.30 74.01 78.90 7,833 +1.30(+1.68%)
Apr 30, 2018 75.80 84.40 70.50 77.60 7,382 +1.10(+1.44%)
Apr 27, 2018 71.90 78.40 71.90 76.50 8,439 +2.90(+3.94%)
Apr 26, 2018 74.10 79.60 70.00 73.60 9,491 -0.20(-0.27%)
Apr 25, 2018 74.00 76.30 70.50 73.80 8,408 -0.60(-0.81%)
Apr 24, 2018 68.86 78.20 68.86 74.40 8,788 +1.90(+2.62%)
Apr 23, 2018 76.00 76.00 69.30 72.50 8,377 -4.00(-5.23%)
Apr 20, 2018 78.70 89.10 75.10 76.50 7,851 -1.50(-1.92%)
Apr 19, 2018 78.62 83.40 74.14 78.00 6,398 +1.80(+2.36%)
Apr 18, 2018 67.90 78.00 65.00 76.20 8,881 +7.10(+10.27%)
Apr 17, 2018 61.70 72.00 61.70 69.10 8,257 +4.10(+6.31%)
Apr 16, 2018 66.20 68.90 64.60 65.00 8,406 -0.50(-0.76%)
Apr 13, 2018 64.50 68.90 63.51 65.50 8,981 +0.00(+0.00%)
Apr 12, 2018 63.60 66.00 63.01 65.50 7,868 +0.50(+0.77%)
Apr 11, 2018 57.70 66.00 57.70 65.00 10,504 +5.00(+8.33%)
Apr 10, 2018 60.00 60.00 57.00 60.00 8,567 +0.50(+0.84%)
Apr 09, 2018 59.40 60.00 57.50 59.50 8,133 +0.70(+1.19%)
Apr 06, 2018 56.60 59.70 56.60 58.80 8,448 -1.00(-1.67%)
Apr 05, 2018 58.80 59.90 58.60 59.80 8,642 +0.30(+0.50%)
Apr 04, 2018 57.00 59.70 57.00 59.50 9,622 -0.50(-0.83%)
Apr 03, 2018 58.70 60.00 58.52 60.00 10,231 +1.70(+2.92%)
Apr 02, 2018 58.60 59.80 55.50 58.30 9,265 -1.20(-2.02%)
Mar 29, 2018 59.50 59.50 59.50 0 +0.60(+1.02%)
Mar 28, 2018 58.00 60.00 56.30 58.90 8,817 +0.90(+1.55%)
Mar 27, 2018 56.00 60.80 56.00 58.00 10,936 +1.20(+2.11%)
Mar 26, 2018 60.00 60.00 54.90 56.80 6,785 -3.00(-5.02%)
Mar 23, 2018 59.50 60.00 54.50 59.80 8,999 -0.09(-0.15%)
Mar 22, 2018 57.40 59.90 56.50 59.89 8,408 +3.39(+6.00%)
Mar 21, 2018 51.30 57.80 50.90 56.50 8,731 +4.90(+9.50%)
Mar 20, 2018 62.50 62.50 50.00 51.60 8,661 -7.70(-12.98%)
Mar 19, 2018 56.50 61.50 55.50 59.30 11,209 +2.80(+4.96%)
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.