Skip to main content

Senmiao Technology Ltd (NQ: AIHS )

1.065 +0.055 (+5.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 27.10 27.90 27.10 27.90 450 +0.60(+2.20%)
Jun 27, 2019 27.00 28.10 27.00 27.30 2,398 +0.30(+1.11%)
Jun 26, 2019 27.30 28.06 27.00 27.00 2,781 -1.10(-3.91%)
Jun 25, 2019 28.90 29.70 27.90 28.10 2,112 -0.50(-1.75%)
Jun 24, 2019 30.00 30.80 28.10 28.60 3,444 -1.40(-4.67%)
Jun 21, 2019 28.10 30.80 27.20 30.00 7,040 +2.00(+7.14%)
Jun 20, 2019 27.00 29.60 27.00 28.00 17,363 +1.80(+6.87%)
Jun 19, 2019 27.00 27.00 25.60 26.20 12,529 -0.20(-0.76%)
Jun 18, 2019 44.60 45.00 25.00 26.40 46,465 -19.24(-42.15%)
Jun 17, 2019 48.00 48.00 45.40 45.64 3,370 +0.14(+0.30%)
Jun 14, 2019 46.60 46.88 45.30 45.50 3,270 -2.90(-5.99%)
Jun 13, 2019 44.20 48.60 43.00 48.40 10,837 +4.90(+11.26%)
Jun 12, 2019 44.30 44.50 43.00 43.50 4,991 -0.70(-1.58%)
Jun 11, 2019 45.40 46.30 43.50 44.20 9,308 -1.30(-2.86%)
Jun 10, 2019 44.00 46.10 42.40 45.50 13,083 +1.60(+3.64%)
Jun 07, 2019 45.50 45.50 40.30 43.90 15,930 +3.50(+8.66%)
Jun 06, 2019 40.50 42.70 39.40 40.40 13,098 -0.60(-1.46%)
Jun 05, 2019 42.20 44.20 39.10 41.00 11,433 -1.60(-3.76%)
Jun 04, 2019 51.60 51.60 42.60 42.60 15,623 -7.40(-14.80%)
Jun 03, 2019 54.30 54.60 48.20 50.00 26,803 -4.70(-8.59%)
May 31, 2019 48.00 55.00 47.20 54.70 27,760 +5.90(+12.09%)
May 30, 2019 47.10 50.00 46.20 48.80 21,827 +1.20(+2.52%)
May 29, 2019 47.20 50.10 46.00 47.60 22,846 -0.60(-1.24%)
May 28, 2019 41.60 50.90 41.10 48.20 30,315 +6.60(+15.87%)
May 24, 2019 40.70 43.70 40.20 41.60 24,040 +0.50(+1.22%)
May 23, 2019 41.20 43.00 39.20 41.10 22,719 -0.30(-0.72%)
May 22, 2019 40.20 43.90 39.20 41.40 20,285 +0.50(+1.22%)
May 21, 2019 39.90 45.59 39.70 40.90 20,352 +2.10(+5.41%)
May 20, 2019 39.50 43.30 37.50 38.80 20,135 -1.20(-3.00%)
May 17, 2019 41.80 43.20 36.50 40.00 18,840 -2.10(-4.99%)
May 16, 2019 42.00 43.80 40.10 42.10 10,978 +0.50(+1.20%)
May 15, 2019 44.80 46.30 40.30 41.60 19,731 -3.70(-8.17%)
May 14, 2019 46.20 47.50 44.80 45.30 20,006 -0.40(-0.88%)
May 13, 2019 48.30 48.30 44.60 45.70 13,213 -1.50(-3.18%)
May 10, 2019 43.80 48.30 43.80 47.20 14,580 +0.70(+1.51%)
May 09, 2019 45.20 48.70 43.30 46.50 17,988 -0.60(-1.27%)
May 08, 2019 46.30 49.00 43.60 47.10 13,956 -0.20(-0.42%)
May 07, 2019 44.60 48.80 43.50 47.30 16,018 +3.30(+7.50%)
May 06, 2019 46.70 51.20 43.90 44.00 19,588 -4.30(-8.90%)
May 03, 2019 49.30 53.40 45.00 48.30 21,540 -0.90(-1.83%)
May 02, 2019 49.80 52.80 48.50 49.20 18,359 -0.50(-1.01%)
May 01, 2019 51.50 53.90 48.70 49.70 23,001 -1.30(-2.55%)
Apr 30, 2019 51.70 54.20 50.30 51.00 19,086 -0.70(-1.35%)
Apr 29, 2019 49.90 54.40 49.16 51.70 17,064 +1.60(+3.19%)
Apr 26, 2019 48.60 52.86 47.00 50.10 14,530 +1.20(+2.45%)
Apr 25, 2019 48.70 51.10 46.95 48.90 14,230 -2.30(-4.49%)
Apr 24, 2019 45.50 52.00 45.00 51.20 21,053 +2.70(+5.57%)
Apr 23, 2019 47.70 50.40 43.83 48.50 16,310 -0.30(-0.61%)
Apr 22, 2019 47.10 49.60 43.60 48.80 16,636 +1.00(+2.09%)
Apr 18, 2019 45.40 49.90 43.01 47.80 19,100 +2.40(+5.29%)
Apr 17, 2019 46.90 49.70 45.40 45.40 13,499 -1.60(-3.40%)
Apr 16, 2019 47.50 49.80 44.60 47.00 13,944 -0.45(-0.95%)
Apr 15, 2019 45.00 47.70 44.30 47.45 10,865 +2.05(+4.52%)
Apr 12, 2019 45.40 48.00 42.00 45.40 11,820 -1.00(-2.16%)
Apr 11, 2019 45.43 48.80 45.10 46.40 8,354 +0.10(+0.22%)
Apr 10, 2019 48.70 50.85 45.51 46.30 6,880 -1.10(-2.32%)
Apr 09, 2019 50.00 50.49 46.50 47.40 6,063 -1.10(-2.27%)
Apr 08, 2019 50.00 51.80 47.30 48.50 6,854 -2.00(-3.96%)
Apr 05, 2019 47.60 51.59 47.30 50.50 5,650 +2.90(+6.09%)
Apr 04, 2019 47.60 51.56 46.80 47.60 4,513 -0.20(-0.42%)
Apr 03, 2019 48.00 51.74 46.90 47.80 3,910 -0.90(-1.85%)
Apr 02, 2019 45.30 48.70 44.10 48.70 5,109 +4.95(+11.31%)
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.