Senmiao Technology Ltd (NQ: AIHS )

0.5077 USD +0.0100 (+2.01%)
Streaming Delayed Price Updated: 1:20 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 7.580 8.440 7.050 7.760 73,827 +0.11(+1.44%)
Apr 27, 2018 7.190 7.840 7.190 7.650 84,397 +0.29(+3.94%)
Apr 26, 2018 7.410 7.960 7.000 7.360 94,915 -0.02(-0.27%)
Apr 25, 2018 7.400 7.630 7.050 7.380 84,085 -0.06(-0.81%)
Apr 24, 2018 6.886 7.820 6.886 7.440 87,881 +0.19(+2.62%)
Apr 23, 2018 7.600 7.600 6.930 7.250 83,774 -0.40(-5.23%)
Apr 20, 2018 7.870 8.910 7.510 7.650 78,513 -0.15(-1.92%)
Apr 19, 2018 7.862 8.340 7.414 7.800 63,985 +0.18(+2.36%)
Apr 18, 2018 6.790 7.800 6.500 7.620 88,813 +0.71(+10.27%)
Apr 17, 2018 6.170 7.200 6.170 6.910 82,576 +0.41(+6.31%)
Apr 16, 2018 6.620 6.890 6.460 6.500 84,064 -0.05(-0.76%)
Apr 13, 2018 6.450 6.890 6.351 6.550 89,817 +0.00(+0.00%)
Apr 12, 2018 6.360 6.600 6.301 6.550 78,682 +0.05(+0.77%)
Apr 11, 2018 5.770 6.600 5.770 6.500 105,045 +0.50(+8.33%)
Apr 10, 2018 6.000 6.000 5.700 6.000 85,670 +0.05(+0.84%)
Apr 09, 2018 5.940 6.000 5.750 5.950 81,335 +0.07(+1.19%)
Apr 06, 2018 5.660 5.970 5.660 5.880 84,489 -0.10(-1.67%)
Apr 05, 2018 5.880 5.990 5.860 5.980 86,427 +0.03(+0.50%)
Apr 04, 2018 5.700 5.970 5.700 5.950 96,229 -0.05(-0.83%)
Apr 03, 2018 5.870 6.000 5.852 6.000 102,315 +0.17(+2.92%)
Apr 02, 2018 5.860 5.980 5.550 5.830 92,652 -0.12(-2.02%)
Mar 29, 2018 5.950 5.950 5.950 0 +0.06(+1.02%)
Mar 28, 2018 5.800 6.000 5.630 5.890 88,178 +0.09(+1.55%)
Mar 27, 2018 5.600 6.080 5.600 5.800 109,360 +0.12(+2.11%)
Mar 26, 2018 6.000 6.000 5.490 5.680 67,856 -0.30(-5.02%)
Mar 23, 2018 5.950 6.000 5.450 5.980 89,992 -0.01(-0.15%)
Mar 22, 2018 5.740 5.990 5.650 5.989 84,085 +0.34(+6.00%)
Mar 21, 2018 5.130 5.780 5.090 5.650 87,319 +0.49(+9.50%)
Mar 20, 2018 6.250 6.250 5.000 5.160 86,614 -0.77(-12.98%)
Mar 19, 2018 5.650 6.150 5.550 5.930 112,095 +0.28(+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.