Skip to main content

Senmiao Technology Ltd (NQ: AIHS )

0.8688 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 0.8801 1.030 0.8750 0.9600 490,363 +0.09(+10.08%)
Apr 27, 2023 0.8800 0.8800 0.8703 0.8721 10,630 +0.00(+0.01%)
Apr 26, 2023 0.8700 0.9000 0.8700 0.8720 15,364 +0.00(+0.23%)
Apr 25, 2023 0.9800 0.9799 0.8500 0.8700 38,835 -0.14(-14.29%)
Apr 24, 2023 0.8700 1.020 0.8700 1.015 169,944 +0.14(+15.92%)
Apr 21, 2023 0.8612 0.9000 0.8612 0.8756 23,120 -0.00(-0.50%)
Apr 20, 2023 0.8611 0.8908 0.8611 0.8800 11,257 +0.02(+2.19%)
Apr 19, 2023 0.8899 0.9100 0.8602 0.8611 23,443 -0.00(-0.46%)
Apr 18, 2023 0.8607 0.8900 0.8607 0.8651 19,311 -0.02(-2.80%)
Apr 17, 2023 0.9000 0.9021 0.8639 0.8900 11,449 +0.03(+3.25%)
Apr 14, 2023 0.8611 0.8998 0.8611 0.8620 959 -0.04(-4.19%)
Apr 13, 2023 0.8645 0.9077 0.8607 0.8997 6,218 +0.02(+2.25%)
Apr 12, 2023 0.8813 0.8813 0.8760 0.8799 1,630 -0.00(-0.01%)
Apr 11, 2023 0.8800 0.8800 0.8800 0.8800 608 +0.01(+0.87%)
Apr 10, 2023 0.8700 0.8800 0.8606 0.8724 10,326 +0.01(+0.86%)
Apr 06, 2023 0.8605 0.8949 0.8605 0.8650 3,911 -0.01(-1.32%)
Apr 05, 2023 0.8766 0.8800 0.8766 0.8766 10,284 -0.00(-0.39%)
Apr 04, 2023 0.8700 0.9195 0.8702 0.8800 9,046 -0.03(-3.17%)
Apr 03, 2023 0.8800 0.9088 0.8600 0.9088 31,362 +0.03(+3.24%)
Mar 31, 2023 0.8803 0.8950 0.8803 0.8803 6,833 -0.00(-0.31%)
Mar 30, 2023 0.9100 0.9100 0.8810 0.8830 2,865 -0.01(-1.34%)
Mar 29, 2023 0.8846 0.8950 0.8803 0.8950 5,743 +0.01(+1.13%)
Mar 28, 2023 0.8846 0.8999 0.8846 0.8850 3,406 -0.01(-1.12%)
Mar 27, 2023 0.8703 0.9000 0.8703 0.8950 8,885 -0.03(-2.72%)
Mar 24, 2023 0.9200 0.9200 0.9200 0.9200 760 +0.03(+2.79%)
Mar 23, 2023 0.9299 0.9299 0.8933 0.8950 5,820 -0.01(-0.90%)
Mar 22, 2023 0.8900 0.9300 0.8900 0.9031 12,394 +0.00(+0.34%)
Mar 21, 2023 0.9100 0.9275 0.9000 0.9000 27,584 -0.03(-3.52%)
Mar 20, 2023 1.030 1.030 0.9000 0.9328 57,073 -0.08(-7.64%)
Mar 17, 2023 0.8500 1.020 0.8500 1.010 137,263 +0.13(+14.77%)
Mar 16, 2023 0.8500 0.9000 0.8500 0.8800 16,929 +0.02(+2.33%)
Mar 15, 2023 0.8340 0.8801 0.8300 0.8600 62,488 -0.04(-4.42%)
Mar 14, 2023 0.8799 0.8999 0.8699 0.8998 14,830 +0.03(+4.02%)
Mar 13, 2023 0.8650 0.8701 0.8650 0.8650 12,206 -0.00(-0.56%)
Mar 10, 2023 0.8800 0.9063 0.8650 0.8699 19,697 -0.02(-1.76%)
Mar 09, 2023 0.8895 0.9100 0.8600 0.8855 68,487 +0.03(+2.97%)
Mar 08, 2023 0.8896 0.8897 0.8502 0.8600 19,175 -0.02(-2.27%)
Mar 07, 2023 0.8950 0.9099 0.8700 0.8800 14,653 -0.01(-0.56%)
Mar 06, 2023 0.8700 0.9000 0.8700 0.8850 7,187 -0.02(-1.72%)
Mar 03, 2023 0.8800 0.9006 0.8800 0.9005 6,919 +0.02(+2.68%)
Mar 02, 2023 0.8605 0.9000 0.8605 0.8770 12,484 -0.02(-2.56%)
Mar 01, 2023 0.8900 0.9001 0.8701 0.9000 5,001 -0.01(-1.10%)
Feb 28, 2023 0.8700 0.9230 0.8500 0.9100 48,471 +0.05(+5.20%)
Feb 27, 2023 0.9000 0.9330 0.8600 0.8650 32,639 -0.08(-8.07%)
Feb 24, 2023 0.8711 0.9500 0.8711 0.9409 19,132 +0.04(+4.54%)
Feb 23, 2023 0.8711 0.9599 0.8711 0.9000 14,415 +0.00(+0.00%)
Feb 22, 2023 0.9600 0.9599 0.8710 0.9000 42,924 +0.00(+0.00%)
Feb 21, 2023 0.9500 0.9500 0.8800 0.9000 27,408 -0.05(-5.74%)
Feb 17, 2023 0.9600 0.9600 0.9500 0.9548 17,275 -0.01(-0.54%)
Feb 16, 2023 0.9400 0.9800 0.9400 0.9600 20,360 +0.00(+0.01%)
Feb 15, 2023 0.9221 0.9599 0.9221 0.9599 28,811 +0.02(+1.66%)
Feb 14, 2023 0.9511 0.9511 0.9222 0.9442 40,504 +0.02(+2.39%)
Feb 13, 2023 0.9500 0.9900 0.9221 0.9222 43,170 -0.03(-2.93%)
Feb 10, 2023 0.9600 0.9651 0.9300 0.9500 36,153 -0.02(-1.89%)
Feb 09, 2023 0.9900 0.9900 0.9600 0.9683 59,257 +0.01(+0.86%)
Feb 08, 2023 1.000 1.020 0.9500 0.9600 41,117 -0.04(-4.10%)
Feb 07, 2023 1.000 1.040 0.9610 1.001 120,988 +0.01(+1.10%)
Feb 06, 2023 0.9720 1.040 0.9363 0.9901 260,816 -0.01(-1.48%)
Feb 03, 2023 1.000 1.070 0.9600 1.005 1,080,933 +0.06(+6.35%)
Feb 02, 2023 0.9400 0.9666 0.9000 0.9450 1,310,522 -0.01(-0.53%)
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.