Senmiao Technology Ltd (NQ: AIHS )

0.5816 USD -0.0084 (-1.42%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 1.570 1.588 1.420 1.440 1,740,400 -0.11(-7.10%)
Feb 25, 2021 1.650 1.720 1.420 1.550 4,216,647 -0.04(-2.52%)
Feb 24, 2021 1.690 1.790 1.550 1.590 4,439,929 -0.05(-3.05%)
Feb 23, 2021 1.710 1.820 1.500 1.640 7,721,202 -0.49(-23.00%)
Feb 22, 2021 1.880 2.320 1.850 2.130 22,985,737 +0.29(+15.76%)
Feb 19, 2021 1.680 1.880 1.610 1.840 15,874,500 +0.26(+16.46%)
Feb 18, 2021 1.530 1.690 1.440 1.580 7,239,403 +0.02(+1.28%)
Feb 17, 2021 1.580 1.620 1.510 1.560 2,767,276 -0.06(-3.70%)
Feb 16, 2021 1.590 1.650 1.570 1.620 3,474,492 +0.01(+0.62%)
Feb 12, 2021 1.610 1.620 1.540 1.610 3,095,100 +0.06(+3.87%)
Feb 11, 2021 1.680 1.690 1.490 1.550 3,349,567 -0.08(-4.91%)
Feb 10, 2021 1.720 1.750 1.520 1.630 4,285,199 -0.07(-4.12%)
Feb 09, 2021 1.630 1.710 1.570 1.700 4,713,212 +0.13(+8.28%)
Feb 08, 2021 1.530 1.630 1.410 1.570 14,704,541 -0.20(-11.30%)
Feb 05, 2021 1.900 1.900 1.710 1.770 3,465,000 -0.06(-3.28%)
Feb 04, 2021 1.740 1.850 1.630 1.830 2,554,754 +0.13(+7.65%)
Feb 03, 2021 1.530 1.750 1.520 1.700 2,494,139 +0.14(+8.97%)
Feb 02, 2021 1.600 1.620 1.510 1.560 1,762,805 -0.02(-1.27%)
Feb 01, 2021 1.620 1.690 1.460 1.580 6,728,547 +0.15(+10.49%)
Jan 29, 2021 1.340 1.510 1.340 1.430 1,645,400 +0.07(+5.15%)
Jan 28, 2021 1.440 1.480 1.310 1.360 1,546,255 -0.04(-2.86%)
Jan 27, 2021 1.520 1.550 1.400 1.400 1,946,670 -0.13(-8.50%)
Jan 26, 2021 1.420 1.610 1.380 1.530 3,298,961 +0.13(+9.29%)
Jan 25, 2021 1.420 1.480 1.370 1.400 1,774,473 -0.09(-6.04%)
Jan 22, 2021 1.510 1.520 1.390 1.490 2,835,800 -0.10(-6.29%)
Jan 21, 2021 1.640 1.800 1.400 1.590 19,206,053 +0.30(+23.26%)
Jan 20, 2021 1.300 1.370 1.250 1.290 1,481,255 +0.00(+0.00%)
Jan 19, 2021 1.320 1.350 1.220 1.290 1,512,333 -0.03(-2.27%)
Jan 15, 2021 1.400 1.400 1.260 1.320 2,122,100 -0.07(-5.04%)
Jan 14, 2021 1.490 1.590 1.350 1.390 2,755,552 -0.11(-7.33%)
Jan 13, 2021 1.360 1.540 1.350 1.500 3,981,808 +0.14(+10.29%)
Jan 12, 2021 1.310 1.400 1.300 1.360 2,657,915 +0.05(+3.82%)
Jan 11, 2021 1.210 1.380 1.180 1.310 5,814,053 +0.09(+7.38%)
Jan 08, 2021 1.200 1.350 1.164 1.220 7,176,100 +0.06(+5.17%)
Jan 07, 2021 1.100 1.200 1.080 1.160 5,375,563 +0.10(+9.43%)
Jan 06, 2021 1.100 1.240 1.050 1.060 10,664,773 -0.08(-7.02%)
Jan 05, 2021 1.060 1.150 1.050 1.140 1,679,353 +0.07(+6.54%)
Jan 04, 2021 1.070 1.100 1.050 1.070 752,140 +0.00(+0.00%)
Dec 31, 2020 1.070 1.070 1.070 749,363 +0.00(+0.00%)
Dec 30, 2020 1.060 1.080 1.050 1.070 749,363 +0.00(+0.00%)
Dec 29, 2020 1.130 1.130 1.030 1.070 648,897 -0.03(-2.73%)
Dec 28, 2020 1.050 1.150 1.040 1.100 1,417,022 +0.06(+5.77%)
Dec 24, 2020 1.040 1.050 1.020 1.040 333,200 -0.01(-0.95%)
Dec 23, 2020 1.020 1.090 0.9600 1.050 907,220 +0.02(+1.94%)
Dec 22, 2020 1.070 1.080 1.030 1.030 1,231,760 -0.03(-2.83%)
Dec 21, 2020 1.070 1.110 1.050 1.060 635,833 -0.06(-5.36%)
Dec 18, 2020 1.150 1.170 1.080 1.120 1,712,200 +0.07(+6.67%)
Dec 17, 2020 1.050 1.060 1.020 1.050 603,355 -0.01(-0.94%)
Dec 16, 2020 1.120 1.130 1.050 1.060 435,217 -0.06(-5.36%)
Dec 15, 2020 1.100 1.130 1.080 1.120 682,374 +0.03(+2.75%)
Dec 14, 2020 1.160 1.160 1.050 1.090 449,170 -0.05(-4.39%)
Dec 11, 2020 1.190 1.220 1.130 1.140 553,900 -0.01(-0.87%)
Dec 10, 2020 1.160 1.200 1.130 1.150 469,182 -0.05(-4.17%)
Dec 09, 2020 1.300 1.300 1.160 1.200 786,152 -0.10(-7.69%)
Dec 08, 2020 1.320 1.340 1.250 1.300 881,033 -0.03(-2.26%)
Dec 07, 2020 1.180 1.340 1.160 1.330 2,096,793 +0.15(+12.71%)
Dec 04, 2020 1.290 1.290 1.160 1.180 1,281,700 -0.10(-7.81%)
Dec 03, 2020 1.280 1.300 1.250 1.280 715,839 -0.02(-1.54%)
Dec 02, 2020 1.340 1.400 1.250 1.300 996,145 -0.07(-5.11%)
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.