Senmiao Technology Ltd (NQ: AIHS )

0.6202 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 4.800 5.500 4.720 5.470 277,600 +0.59(+12.09%)
May 30, 2019 4.710 5.000 4.620 4.880 218,274 +0.12(+2.52%)
May 29, 2019 4.720 5.010 4.600 4.760 228,463 -0.06(-1.24%)
May 28, 2019 4.160 5.090 4.110 4.820 303,155 +0.66(+15.87%)
May 24, 2019 4.070 4.370 4.020 4.160 240,400 +0.05(+1.22%)
May 23, 2019 4.120 4.300 3.920 4.110 227,191 -0.03(-0.72%)
May 22, 2019 4.020 4.390 3.920 4.140 202,856 +0.05(+1.22%)
May 21, 2019 3.990 4.559 3.970 4.090 203,523 +0.21(+5.41%)
May 20, 2019 3.950 4.330 3.750 3.880 201,356 -0.12(-3.00%)
May 17, 2019 4.180 4.320 3.650 4.000 188,400 -0.21(-4.99%)
May 16, 2019 4.200 4.380 4.010 4.210 109,788 +0.05(+1.20%)
May 15, 2019 4.480 4.630 4.030 4.160 197,319 -0.37(-8.17%)
May 14, 2019 4.620 4.750 4.480 4.530 200,060 -0.04(-0.88%)
May 13, 2019 4.830 4.830 4.460 4.570 132,137 -0.15(-3.18%)
May 10, 2019 4.380 4.830 4.380 4.720 145,800 +0.07(+1.51%)
May 09, 2019 4.520 4.870 4.330 4.650 179,885 -0.06(-1.27%)
May 08, 2019 4.630 4.900 4.360 4.710 139,564 -0.02(-0.42%)
May 07, 2019 4.460 4.880 4.350 4.730 160,186 +0.33(+7.50%)
May 06, 2019 4.670 5.120 4.390 4.400 195,883 -0.43(-8.90%)
May 03, 2019 4.930 5.340 4.500 4.830 215,400 -0.09(-1.83%)
May 02, 2019 4.980 5.280 4.850 4.920 183,593 -0.05(-1.01%)
May 01, 2019 5.150 5.390 4.870 4.970 230,015 -0.13(-2.55%)
Apr 30, 2019 5.170 5.420 5.030 5.100 190,868 -0.07(-1.35%)
Apr 29, 2019 4.990 5.440 4.917 5.170 170,643 +0.16(+3.19%)
Apr 26, 2019 4.860 5.286 4.700 5.010 145,300 +0.12(+2.45%)
Apr 25, 2019 4.870 5.110 4.695 4.890 142,306 -0.23(-4.49%)
Apr 24, 2019 4.550 5.200 4.500 5.120 210,530 +0.27(+5.57%)
Apr 23, 2019 4.770 5.040 4.383 4.850 163,100 -0.03(-0.61%)
Apr 22, 2019 4.710 4.960 4.360 4.880 166,365 +0.10(+2.09%)
Apr 18, 2019 4.540 4.990 4.301 4.780 191,000 +0.24(+5.29%)
Apr 17, 2019 4.690 4.970 4.540 4.540 134,993 -0.16(-3.40%)
Apr 16, 2019 4.750 4.980 4.460 4.700 139,448 -0.04(-0.95%)
Apr 15, 2019 4.500 4.770 4.430 4.745 108,655 +0.21(+4.52%)
Apr 12, 2019 4.540 4.800 4.200 4.540 118,200 -0.10(-2.16%)
Apr 11, 2019 4.543 4.880 4.510 4.640 83,541 +0.01(+0.22%)
Apr 10, 2019 4.870 5.085 4.551 4.630 68,805 -0.11(-2.32%)
Apr 09, 2019 5.000 5.050 4.650 4.740 60,637 -0.11(-2.27%)
Apr 08, 2019 5.000 5.180 4.730 4.850 68,545 -0.20(-3.96%)
Apr 05, 2019 4.760 5.160 4.730 5.050 56,500 +0.29(+6.09%)
Apr 04, 2019 4.760 5.156 4.680 4.760 45,130 -0.02(-0.42%)
Apr 03, 2019 4.800 5.175 4.690 4.780 39,108 -0.09(-1.85%)
Apr 02, 2019 4.530 4.870 4.410 4.870 51,098 +0.50(+11.31%)
Apr 01, 2019 4.400 4.550 4.350 4.375 25,785 -0.00(-0.11%)
Mar 29, 2019 4.510 4.518 4.330 4.380 25,300 -0.02(-0.45%)
Mar 28, 2019 4.280 4.650 4.280 4.400 27,210 +0.14(+3.29%)
Mar 27, 2019 4.520 4.540 4.260 4.260 34,057 -0.18(-4.05%)
Mar 26, 2019 4.460 4.600 4.390 4.440 28,293 +0.00(+0.00%)
Mar 25, 2019 4.640 4.680 4.430 4.440 32,476 -0.25(-5.33%)
Mar 22, 2019 4.500 4.690 4.450 4.690 22,300 +0.17(+3.76%)
Mar 21, 2019 4.700 4.700 4.430 4.520 25,133 +0.05(+1.12%)
Mar 20, 2019 4.790 4.985 4.470 4.470 41,674 -0.26(-5.50%)
Mar 19, 2019 5.070 5.115 4.670 4.730 38,470 -0.25(-5.02%)
Mar 18, 2019 5.300 5.300 4.980 4.980 64,136 -0.34(-6.39%)
Mar 15, 2019 7.380 7.380 5.060 5.320 49,000 -0.83(-13.50%)
Mar 14, 2019 4.770 6.200 4.490 6.150 188,543 +1.36(+28.39%)
Mar 13, 2019 4.270 4.990 4.100 4.790 48,875 +0.50(+11.66%)
Mar 12, 2019 3.730 4.290 3.730 4.290 21,810 +0.54(+14.40%)
Mar 11, 2019 3.520 3.750 3.520 3.750 14,245 +0.05(+1.35%)
Mar 08, 2019 3.430 3.820 3.410 3.700 24,500 +0.27(+7.87%)
Mar 07, 2019 3.340 3.440 3.320 3.430 35,168 +0.00(+0.00%)
Mar 06, 2019 3.260 3.589 3.251 3.430 28,624 +0.19(+5.86%)
Mar 05, 2019 3.450 3.530 3.211 3.240 33,896 -0.19(-5.54%)
Mar 04, 2019 3.590 3.610 3.350 3.430 32,092 +0.09(+2.69%)
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.