Skip to main content

Senmiao Technology Ltd (NQ: AIHS )

1.070 -0.047 (-4.23%)
Streaming Delayed Price Updated: 3:58 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 2.346 2.417 2.298 2.301 34,392 -0.12(-4.88%)
Mar 30, 2022 2.300 2.564 2.328 2.419 39,514 -0.03(-1.31%)
Mar 29, 2022 2.500 2.572 2.425 2.451 45,100 +0.01(+0.57%)
Mar 28, 2022 2.470 2.524 2.255 2.437 56,669 -0.04(-1.73%)
Mar 25, 2022 2.613 2.648 2.437 2.480 68,682 -0.12(-4.62%)
Mar 24, 2022 2.800 2.810 2.536 2.600 46,890 -0.05(-1.85%)
Mar 23, 2022 2.630 2.878 2.515 2.649 132,241 +0.02(+0.61%)
Mar 22, 2022 2.885 2.937 2.633 2.633 55,492 -0.12(-4.18%)
Mar 21, 2022 2.833 2.999 2.668 2.748 44,812 -0.12(-4.15%)
Mar 18, 2022 2.690 3.188 2.656 2.867 265,742 +0.18(+6.58%)
Mar 17, 2022 2.575 2.839 2.575 2.690 43,948 +0.08(+3.03%)
Mar 16, 2022 2.821 3.100 2.550 2.611 141,499 +0.19(+7.89%)
Mar 15, 2022 2.492 2.501 2.217 2.420 24,401 -0.15(-5.84%)
Mar 14, 2022 2.890 2.890 2.200 2.570 60,356 -0.37(-12.59%)
Mar 11, 2022 3.051 3.110 2.851 2.940 61,536 -0.26(-8.13%)
Mar 10, 2022 3.243 3.289 3.028 3.200 38,452 -0.16(-4.82%)
Mar 09, 2022 3.600 3.600 3.210 3.362 42,430 -0.13(-3.64%)
Mar 08, 2022 3.200 3.554 3.100 3.489 221,827 +0.39(+12.55%)
Mar 07, 2022 2.425 3.100 2.421 3.100 262,896 +0.60(+24.00%)
Mar 04, 2022 2.500 2.700 2.425 2.500 30,941 -0.10(-3.81%)
Mar 03, 2022 2.600 2.600 2.400 2.599 23,638 +0.14(+5.65%)
Mar 02, 2022 2.760 2.940 2.430 2.460 85,480 -0.07(-2.81%)
Mar 01, 2022 2.700 2.805 2.267 2.531 49,111 -0.07(-2.69%)
Feb 28, 2022 2.300 2.900 2.010 2.601 137,239 +0.46(+21.71%)
Feb 25, 2022 2.100 2.188 1.950 2.137 20,343 -0.01(-0.28%)
Feb 24, 2022 1.800 2.300 1.710 2.143 65,152 +0.05(+2.49%)
Feb 23, 2022 2.270 2.349 1.825 2.091 67,127 -0.11(-4.95%)
Feb 22, 2022 2.800 2.800 1.567 2.200 210,486 -0.70(-24.11%)
Feb 18, 2022 2.899 0 -0.13(-4.29%)
Feb 17, 2022 3.090 3.165 2.980 3.029 30,742 -0.02(-0.69%)
Feb 16, 2022 3.496 3.496 3.010 3.050 29,161 -0.17(-5.34%)
Feb 15, 2022 3.300 3.300 3.101 3.222 12,066 +0.04(+1.35%)
Feb 14, 2022 3.076 3.599 3.021 3.179 8,491 +0.08(+2.68%)
Feb 11, 2022 3.255 3.300 3.010 3.096 13,949 -0.07(-2.33%)
Feb 10, 2022 3.100 3.500 3.055 3.170 18,611 +0.07(+2.26%)
Feb 09, 2022 3.174 3.199 2.981 3.100 15,373 -0.10(-3.13%)
Feb 08, 2022 3.001 3.200 2.915 3.200 19,636 +0.19(+6.21%)
Feb 07, 2022 3.120 3.250 2.902 3.013 20,600 -0.01(-0.23%)
Feb 04, 2022 3.599 3.599 2.999 3.020 28,669 -0.33(-9.80%)
Feb 03, 2022 3.313 3.210 3.348 12,723 -0.05(-1.53%)
Feb 02, 2022 3.400 3.599 3.210 3.400 25,507 -0.05(-1.36%)
Feb 01, 2022 3.100 3.599 3.047 3.447 89,232 +0.38(+12.28%)
Jan 31, 2022 3.000 3.198 2.902 3.070 6,349 +0.17(+5.68%)
Jan 28, 2022 3.111 3.200 2.805 2.905 16,143 -0.15(-4.91%)
Jan 27, 2022 3.182 3.200 2.910 3.055 9,843 -0.23(-6.89%)
Jan 26, 2022 3.298 3.548 2.800 3.281 25,627 +0.28(+9.33%)
Jan 25, 2022 2.850 3.501 2.652 3.001 49,453 +0.01(+0.33%)
Jan 24, 2022 2.993 2.993 2.500 2.991 56,852 +0.02(+0.84%)
Jan 21, 2022 3.223 3.391 2.600 2.966 39,912 -0.45(-13.22%)
Jan 20, 2022 3.224 3.553 3.210 3.418 3,761 +0.22(+6.78%)
Jan 19, 2022 3.500 3.490 3.200 3.201 20,343 -0.20(-5.85%)
Jan 18, 2022 3.494 3.501 3.350 3.400 18,261 -0.05(-1.42%)
Jan 14, 2022 3.449 0 +0.03(+0.76%)
Jan 13, 2022 3.600 3.566 3.404 3.423 12,300 -0.18(-4.89%)
Jan 12, 2022 3.700 3.700 3.451 3.599 40,506 +0.06(+1.67%)
Jan 11, 2022 3.599 3.800 3.501 3.540 28,245 -0.06(-1.64%)
Jan 10, 2022 3.599 3.703 3.400 3.599 22,720 +0.00(+0.00%)
Jan 07, 2022 3.830 3.897 3.407 3.599 23,369 -0.14(-3.77%)
Jan 06, 2022 3.950 3.950 3.562 3.740 22,448 +0.04(+1.08%)
Jan 05, 2022 4.000 3.984 3.700 3.700 15,570 -0.23(-5.92%)
Jan 04, 2022 3.800 4.099 3.800 3.933 40,981 +0.14(+3.72%)
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.