Senmiao Technology Ltd (NQ: AIHS )

0.3001 USD +0.0010 (+0.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 4.250 4.710 4.250 4.710 2,029 +0.16(+3.52%)
Jul 30, 2018 4.090 4.630 4.080 4.550 2,574 +0.19(+4.36%)
Jul 27, 2018 4.550 4.600 4.360 4.360 12,600 -0.06(-1.36%)
Jul 26, 2018 4.670 4.670 4.180 4.420 14,372 +0.07(+1.61%)
Jul 25, 2018 4.670 4.670 4.310 4.350 17,503 -0.06(-1.36%)
Jul 24, 2018 4.700 4.700 4.180 4.410 15,529 +0.04(+0.92%)
Jul 23, 2018 4.700 4.700 4.300 4.370 10,657 +0.04(+0.92%)
Jul 20, 2018 4.780 4.780 4.280 4.330 18,242 +0.13(+3.10%)
Jul 19, 2018 4.180 4.583 3.751 4.200 12,564 +0.01(+0.24%)
Jul 18, 2018 4.600 4.920 4.040 4.190 60,881 -0.15(-3.46%)
Jul 17, 2018 4.900 4.900 4.250 4.340 20,799 -0.19(-4.19%)
Jul 16, 2018 5.100 5.100 4.340 4.530 19,433 -0.08(-1.74%)
Jul 13, 2018 4.760 4.760 4.550 4.610 27,366 -0.12(-2.54%)
Jul 12, 2018 4.880 5.340 4.611 4.730 26,710 -0.15(-3.07%)
Jul 11, 2018 5.200 5.250 4.870 4.880 27,923 -0.33(-6.33%)
Jul 10, 2018 5.200 5.280 4.980 5.210 36,209 -0.01(-0.19%)
Jul 09, 2018 5.400 5.400 5.000 5.220 18,036 -0.08(-1.51%)
Jul 06, 2018 5.350 5.420 5.150 5.300 20,167 -0.09(-1.67%)
Jul 05, 2018 5.370 5.400 5.180 5.390 21,313 -0.06(-1.10%)
Jul 03, 2018 5.450 5.450 5.450 0 +0.06(+1.11%)
Jul 02, 2018 5.700 5.700 5.230 5.390 22,654 -0.21(-3.75%)
Jun 29, 2018 5.660 5.980 5.130 5.600 58,187 +0.07(+1.27%)
Jun 28, 2018 5.810 5.860 5.530 5.530 24,582 -0.31(-5.31%)
Jun 27, 2018 5.790 6.000 5.710 5.840 38,102 +0.14(+2.46%)
Jun 26, 2018 5.880 6.110 5.700 5.700 142,114 -0.05(-0.87%)
Jun 25, 2018 5.900 6.040 5.525 5.750 34,136 -0.15(-2.54%)
Jun 22, 2018 6.220 6.220 5.900 5.900 25,734 -0.15(-2.48%)
Jun 21, 2018 6.080 6.380 5.950 6.050 28,281 -0.03(-0.49%)
Jun 20, 2018 5.900 6.250 5.900 6.080 21,028 +0.22(+3.75%)
Jun 19, 2018 5.890 6.240 5.860 5.860 51,082 -0.10(-1.68%)
Jun 18, 2018 6.310 6.310 5.610 5.960 25,433 -0.06(-1.00%)
Jun 15, 2018 6.300 5.990 6.020 33,704 -0.28(-4.44%)
Jun 14, 2018 6.080 6.300 5.850 6.300 40,288 +0.21(+3.45%)
Jun 13, 2018 7.030 7.460 6.020 6.090 37,188 -0.31(-4.84%)
Jun 12, 2018 6.990 6.990 6.100 6.400 54,600 -0.54(-7.78%)
Jun 11, 2018 6.790 7.310 6.420 6.940 85,556 +0.40(+6.09%)
Jun 08, 2018 6.700 6.969 5.800 6.542 75,720 -0.01(-0.13%)
Jun 07, 2018 6.980 7.350 6.500 6.550 64,741 -0.08(-1.21%)
Jun 06, 2018 6.010 7.790 6.010 6.630 59,639 +0.72(+12.18%)
Jun 05, 2018 5.960 6.040 5.730 5.910 80,730 -0.02(-0.34%)
Jun 04, 2018 5.888 6.610 5.650 5.930 59,745 +0.19(+3.31%)
Jun 01, 2018 5.600 5.900 5.572 5.740 63,265 +0.14(+2.50%)
May 31, 2018 5.900 6.140 5.250 5.600 60,831 -0.35(-5.88%)
May 30, 2018 6.170 6.350 5.860 5.950 62,679 -0.24(-3.88%)
May 29, 2018 6.210 6.570 6.150 6.190 43,006 -0.42(-6.35%)
May 25, 2018 6.610 6.610 6.610 0 -0.07(-1.05%)
May 24, 2018 6.830 6.925 6.600 6.680 65,018 +0.03(+0.45%)
May 23, 2018 6.950 7.220 6.621 6.650 66,120 -0.25(-3.62%)
May 22, 2018 7.290 7.290 6.900 6.900 68,547 -0.38(-5.22%)
May 21, 2018 7.152 7.300 7.000 7.280 74,250 +0.08(+1.11%)
May 18, 2018 7.350 7.350 7.070 7.200 72,640 -0.02(-0.28%)
May 17, 2018 7.500 7.540 7.180 7.220 74,077 -0.17(-2.30%)
May 16, 2018 7.400 7.680 7.350 7.390 50,929 -0.02(-0.27%)
May 15, 2018 7.570 7.760 7.400 7.410 94,762 -0.21(-2.69%)
May 14, 2018 7.750 7.830 7.420 7.615 94,112 -0.09(-1.23%)
May 11, 2018 7.850 7.850 7.640 7.710 79,354 -0.04(-0.52%)
May 10, 2018 8.000 8.000 7.750 7.750 75,238 -0.31(-3.85%)
May 09, 2018 7.830 8.060 7.750 8.060 68,557 +0.23(+2.94%)
May 08, 2018 7.710 8.000 7.700 7.830 78,795 +0.11(+1.42%)
May 07, 2018 8.500 8.500 7.570 7.720 80,248 -0.24(-3.02%)
May 04, 2018 7.750 8.000 7.680 7.960 78,243 +0.11(+1.40%)
May 03, 2018 7.600 8.060 7.500 7.850 76,815 +0.04(+0.51%)
May 02, 2018 7.400 7.950 7.400 7.810 58,425 -0.08(-1.02%)
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.