Skip to main content

Senmiao Technology Ltd (NQ: AIHS )

0.9500 +0.0812 (+9.35%)
Streaming Delayed Price Updated: 11:26 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 4.593 4.700 4.000 4.086 60,540 -0.49(-10.79%)
May 28, 2020 3.890 5.300 3.801 4.580 338,811 +0.88(+23.78%)
May 27, 2020 4.099 4.099 3.650 3.700 12,860 -0.20(-5.15%)
May 26, 2020 3.800 4.100 3.650 3.901 19,976 +0.10(+2.68%)
May 22, 2020 3.650 3.900 3.650 3.799 17,420 +0.08(+2.21%)
May 21, 2020 4.000 4.000 3.650 3.717 11,036 -0.08(-2.18%)
May 20, 2020 3.700 4.300 3.500 3.800 43,043 +0.10(+2.70%)
May 19, 2020 3.500 3.900 3.400 3.700 37,829 +0.20(+5.71%)
May 18, 2020 3.900 3.900 3.300 3.500 17,322 -0.15(-4.00%)
May 15, 2020 3.800 4.000 3.590 3.646 10,050 -0.15(-4.05%)
May 14, 2020 3.700 4.000 3.600 3.800 9,682 -0.11(-2.81%)
May 13, 2020 4.000 4.000 3.712 3.910 13,753 +0.06(+1.56%)
May 12, 2020 4.000 4.195 3.700 3.850 12,230 +0.04(+1.02%)
May 11, 2020 4.000 4.300 3.800 3.811 8,706 -0.24(-5.81%)
May 08, 2020 4.000 4.200 3.900 4.046 5,550 +0.15(+3.74%)
May 07, 2020 4.107 4.300 3.821 3.900 7,008 -0.10(-2.50%)
May 06, 2020 3.800 4.800 3.800 4.000 29,990 +0.22(+5.93%)
May 05, 2020 3.581 3.850 3.500 3.776 6,888 +0.28(+7.92%)
May 04, 2020 3.610 3.781 3.400 3.499 6,768 -0.11(-3.07%)
May 01, 2020 3.800 3.800 3.600 3.610 6,420 -0.14(-3.73%)
Apr 30, 2020 3.980 3.980 3.600 3.750 10,811 -0.06(-1.57%)
Apr 29, 2020 4.034 4.180 3.723 3.810 6,088 -0.14(-3.57%)
Apr 28, 2020 3.954 4.341 3.801 3.951 17,428 -0.03(-0.70%)
Apr 27, 2020 4.095 4.209 3.701 3.979 7,862 +0.08(+2.00%)
Apr 24, 2020 4.100 4.100 3.860 3.901 5,460 -0.20(-4.85%)
Apr 23, 2020 4.333 4.400 3.920 4.100 6,865 -0.15(-3.53%)
Apr 22, 2020 4.300 4.577 4.250 4.250 6,270 +0.00(+0.00%)
Apr 21, 2020 4.486 4.486 4.080 4.250 5,828 +0.15(+3.66%)
Apr 20, 2020 3.900 4.600 3.900 4.100 8,549 +0.18(+4.57%)
Apr 17, 2020 3.900 4.200 3.900 3.921 4,520 +0.02(+0.54%)
Apr 16, 2020 4.500 4.500 3.900 3.900 2,404 -0.23(-5.50%)
Apr 15, 2020 4.755 4.755 3.800 4.127 6,255 -0.42(-9.32%)
Apr 14, 2020 4.100 4.800 3.800 4.551 15,429 +0.49(+11.93%)
Apr 13, 2020 3.875 4.100 3.864 4.066 5,524 +0.22(+5.61%)
Apr 09, 2020 4.300 4.300 3.844 3.850 5,510 -0.19(-4.75%)
Apr 08, 2020 4.009 4.945 3.963 4.042 20,567 +0.08(+1.99%)
Apr 07, 2020 3.938 4.000 3.875 3.963 2,814 +0.10(+2.64%)
Apr 06, 2020 3.900 4.300 3.800 3.861 1,506 +0.06(+1.55%)
Apr 03, 2020 4.100 4.100 3.700 3.802 1,690 -0.29(-7.16%)
Apr 02, 2020 3.971 4.157 3.900 4.095 4,122 +0.01(+0.27%)
Apr 01, 2020 4.200 4.283 3.915 4.084 2,310 -0.29(-6.69%)
Mar 31, 2020 3.899 5.850 3.700 4.377 15,515 +0.44(+11.29%)
Mar 30, 2020 4.000 4.162 3.706 3.933 2,996 -0.37(-8.51%)
Mar 27, 2020 4.101 4.700 3.700 4.299 8,160 -0.50(-10.46%)
Mar 26, 2020 4.600 5.500 4.500 4.801 14,243 +0.30(+6.69%)
Mar 25, 2020 4.000 4.700 4.000 4.500 19,378 +0.51(+12.78%)
Mar 24, 2020 4.384 4.384 3.820 3.990 11,145 +0.29(+7.84%)
Mar 23, 2020 4.800 4.800 3.500 3.700 12,101 -0.10(-2.66%)
Mar 20, 2020 3.101 5.150 3.100 3.801 11,080 +0.73(+23.77%)
Mar 19, 2020 2.900 3.100 2.600 3.071 5,626 -0.13(-4.03%)
Mar 18, 2020 3.675 3.675 3.200 3.200 2,402 -0.30(-8.57%)
Mar 17, 2020 3.600 3.800 3.235 3.500 4,834 -0.09(-2.48%)
Mar 16, 2020 3.600 3.600 3.212 3.589 5,192 -0.21(-5.55%)
Mar 13, 2020 4.100 4.100 3.800 3.800 5,440 -0.10(-2.56%)
Mar 12, 2020 4.243 4.243 3.748 3.900 4,412 -0.32(-7.60%)
Mar 11, 2020 4.110 5.500 4.100 4.221 3,717 +0.03(+0.74%)
Mar 10, 2020 5.000 5.000 4.001 4.190 9,589 -0.01(-0.26%)
Mar 09, 2020 4.499 4.499 4.200 4.201 7,238 -0.45(-9.66%)
Mar 06, 2020 5.210 5.600 4.621 4.650 10,930 -0.57(-10.95%)
Mar 05, 2020 5.427 5.427 5.200 5.222 5,239 -0.28(-5.09%)
Mar 04, 2020 5.435 5.800 5.411 5.502 5,827 +0.20(+3.79%)
Mar 03, 2020 5.200 5.500 5.010 5.301 3,683 +0.10(+1.94%)
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.