Senmiao Technology Ltd (NQ: AIHS )

0.3055 USD UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 0.6100 0.6100 0.5785 0.5873 829,909 -0.03(-5.12%)
Sep 29, 2021 0.6100 0.6399 0.5606 0.6190 1,052,781 +0.00(+0.67%)
Sep 28, 2021 0.6100 0.6481 0.5850 0.6149 1,574,927 -0.05(-7.81%)
Sep 27, 2021 0.6400 0.6740 0.6251 0.6670 1,906,117 -0.01(-1.91%)
Sep 24, 2021 0.7200 0.7800 0.6533 0.6800 7,299,751 -0.15(-17.68%)
Sep 23, 2021 0.7800 0.9101 0.7174 0.8260 53,366,346 +0.12(+16.37%)
Sep 22, 2021 0.5800 0.7100 0.5706 0.7098 5,518,571 +0.15(+25.99%)
Sep 21, 2021 0.5300 0.5798 0.5000 0.5634 1,151,085 +0.02(+3.93%)
Sep 20, 2021 0.5600 0.5650 0.5202 0.5421 459,067 -0.04(-6.53%)
Sep 17, 2021 0.5900 0.5962 0.5650 0.5800 101,261 +0.01(+1.75%)
Sep 16, 2021 0.5710 0.5984 0.5670 0.5700 155,869 -0.01(-1.89%)
Sep 15, 2021 0.5700 0.5824 0.5700 0.5810 224,922 -0.00(-0.05%)
Sep 14, 2021 0.6100 0.6100 0.5700 0.5813 451,051 -0.00(-0.82%)
Sep 13, 2021 0.5957 0.5989 0.5606 0.5861 431,066 -0.02(-3.44%)
Sep 10, 2021 0.5700 0.6700 0.5514 0.6070 1,012,041 +0.06(+10.16%)
Sep 09, 2021 0.5700 0.5797 0.5510 0.5510 628,208 -0.02(-4.17%)
Sep 08, 2021 0.5974 0.6000 0.5589 0.5750 358,429 -0.02(-3.12%)
Sep 07, 2021 0.6176 0.6336 0.5900 0.5935 375,267 -0.02(-3.79%)
Sep 03, 2021 0.6150 0.6351 0.6030 0.6169 172,910 -0.00(-0.16%)
Sep 02, 2021 0.6278 0.6500 0.6114 0.6179 261,271 +0.00(+0.24%)
Sep 01, 2021 0.6033 0.6200 0.6001 0.6164 332,794 +0.01(+2.22%)
Aug 31, 2021 0.6300 0.6268 0.5956 0.6030 301,794 -0.01(-1.81%)
Aug 30, 2021 0.6100 0.6300 0.6030 0.6141 225,468 -0.00(-0.13%)
Aug 27, 2021 0.5977 0.6382 0.5950 0.6149 139,445 +0.01(+2.36%)
Aug 26, 2021 0.6100 0.6405 0.5900 0.6007 538,250 -0.02(-2.99%)
Aug 25, 2021 0.6132 0.6500 0.5834 0.6192 346,030 +0.01(+1.49%)
Aug 24, 2021 0.6000 0.6500 0.5789 0.6101 606,487 +0.02(+3.41%)
Aug 23, 2021 0.6000 0.6000 0.5730 0.5900 855,914 -0.01(-1.49%)
Aug 20, 2021 0.5501 0.6000 0.5501 0.5989 181,180 +0.03(+6.11%)
Aug 19, 2021 0.5681 0.5900 0.5500 0.5644 396,860 -0.02(-2.64%)
Aug 18, 2021 0.5600 0.5900 0.5500 0.5797 679,843 +0.02(+2.71%)
Aug 17, 2021 0.6650 0.6650 0.5577 0.5644 1,917,284 -0.12(-17.10%)
Aug 16, 2021 0.7301 0.7301 0.6630 0.6808 309,960 -0.02(-2.72%)
Aug 13, 2021 0.7000 0.7488 0.6800 0.6998 193,437 +0.00(+0.14%)
Aug 12, 2021 0.7600 0.7674 0.6800 0.6988 549,700 -0.06(-7.74%)
Aug 11, 2021 0.7600 0.7800 0.7300 0.7574 342,233 -0.02(-2.77%)
Aug 10, 2021 0.8000 0.8000 0.7400 0.7790 181,976 +0.02(+2.55%)
Aug 09, 2021 0.7400 0.7979 0.7331 0.7596 954,154 -0.00(-0.05%)
Aug 06, 2021 0.7000 0.7700 0.6870 0.7600 1,928,895 +0.04(+6.07%)
Aug 05, 2021 0.6758 0.7197 0.6550 0.7165 647,664 +0.03(+3.90%)
Aug 04, 2021 0.7300 0.7300 0.6750 0.6896 927,490 -0.02(-2.87%)
Aug 03, 2021 0.7455 0.7455 0.6810 0.7100 1,039,155 -0.03(-3.94%)
Aug 02, 2021 0.7300 0.7399 0.7133 0.7391 807,444 +0.01(+0.82%)
Jul 30, 2021 0.7000 0.7600 0.6999 0.7331 3,239,325 +0.02(+3.01%)
Jul 29, 2021 0.7000 0.7200 0.6806 0.7117 674,321 +0.02(+3.14%)
Jul 28, 2021 0.6778 0.7119 0.6505 0.6900 987,421 +0.02(+3.28%)
Jul 27, 2021 0.7100 0.7181 0.6647 0.6681 434,954 -0.05(-6.98%)
Jul 26, 2021 0.6500 0.7400 0.6430 0.7182 959,499 +0.04(+5.79%)
Jul 23, 2021 0.7350 0.7350 0.6610 0.6789 1,420,069 -0.06(-7.76%)
Jul 22, 2021 0.7790 0.7790 0.7239 0.7360 370,045 -0.04(-4.72%)
Jul 21, 2021 0.7720 0.7999 0.7604 0.7725 553,666 +0.00(+0.30%)
Jul 20, 2021 0.7262 0.7928 0.7262 0.7702 420,975 +0.03(+4.65%)
Jul 19, 2021 0.7700 0.7902 0.7229 0.7360 888,522 -0.08(-9.97%)
Jul 16, 2021 0.8015 0.8673 0.8010 0.8175 1,227,088 +0.01(+1.05%)
Jul 15, 2021 0.8420 0.8600 0.8050 0.8090 363,942 -0.04(-4.80%)
Jul 14, 2021 0.8600 0.8686 0.8221 0.8498 417,477 -0.02(-2.16%)
Jul 13, 2021 0.8311 0.8799 0.8291 0.8686 480,338 +0.01(+1.27%)
Jul 12, 2021 0.9000 0.9099 0.8400 0.8577 548,538 -0.02(-2.53%)
Jul 09, 2021 0.8405 0.9500 0.8405 0.8800 927,549 +0.05(+5.39%)
Jul 08, 2021 0.8400 0.8854 0.8210 0.8350 776,137 -0.05(-5.69%)
Jul 07, 2021 0.9250 1.010 0.8800 0.8854 699,574 -0.09(-9.23%)
Jul 06, 2021 0.9200 0.9950 0.9030 0.9754 1,082,151 -0.00(-0.47%)
Jul 02, 2021 1.042 1.070 0.9633 0.9800 1,752,394 -0.08(-7.55%)
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.