Skip to main content

Senmiao Technology Ltd (NQ: AIHS )

0.8900 +0.0100 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 49.60 49.60 45.60 46.40 830 +1.60(+3.57%)
Sep 27, 2018 48.20 51.10 44.80 44.80 1,082 -3.20(-6.67%)
Sep 26, 2018 50.50 51.00 48.00 48.00 808 -2.00(-4.00%)
Sep 25, 2018 51.20 51.20 50.00 50.00 706 -2.90(-5.48%)
Sep 24, 2018 52.40 52.90 50.10 52.90 410 +0.60(+1.15%)
Sep 21, 2018 51.50 56.00 51.10 52.30 5,380 +1.70(+3.36%)
Sep 20, 2018 50.40 52.16 50.10 50.60 3,002 -1.40(-2.69%)
Sep 19, 2018 52.20 52.20 50.90 52.00 596 +0.00(+0.00%)
Sep 18, 2018 49.90 52.00 49.80 52.00 1,133 +0.10(+0.19%)
Sep 17, 2018 49.70 52.20 49.30 51.90 940 +2.50(+5.06%)
Sep 14, 2018 47.80 49.50 47.80 49.40 30 +1.00(+2.07%)
Sep 13, 2018 51.40 51.40 48.10 48.40 4,066 -2.40(-4.72%)
Sep 12, 2018 52.10 52.10 50.50 50.80 731 -0.70(-1.36%)
Sep 11, 2018 51.50 53.80 50.90 51.50 1,364 -0.20(-0.39%)
Sep 10, 2018 53.00 56.26 51.00 51.70 1,970 +0.70(+1.37%)
Sep 07, 2018 51.70 54.70 51.00 51.00 900 -0.70(-1.35%)
Sep 06, 2018 53.30 57.30 50.10 51.70 2,302 -0.40(-0.77%)
Sep 05, 2018 51.90 52.80 51.90 52.10 89 -0.60(-1.14%)
Sep 04, 2018 51.80 52.70 51.50 52.70 91 +0.60(+1.15%)
Aug 31, 2018 52.10 52.10 52.10 0 -0.70(-1.33%)
Aug 30, 2018 52.50 52.80 52.00 52.80 163 +0.30(+0.57%)
Aug 29, 2018 52.50 52.90 52.50 52.50 140 +0.50(+0.96%)
Aug 28, 2018 52.50 54.15 52.00 52.00 266 -0.30(-0.57%)
Aug 27, 2018 52.40 52.83 51.50 52.30 509 +0.20(+0.38%)
Aug 24, 2018 52.80 52.80 51.80 52.10 520 -1.00(-1.88%)
Aug 23, 2018 51.10 53.10 51.10 53.10 210 +2.00(+3.91%)
Aug 22, 2018 52.80 52.80 50.60 51.10 583 -1.20(-2.29%)
Aug 21, 2018 50.00 54.31 50.00 52.30 2,990 +6.10(+13.20%)
Aug 20, 2018 46.00 46.75 45.80 46.20 1,358 -2.20(-4.55%)
Aug 17, 2018 45.70 49.00 44.30 48.40 8,260 +2.70(+5.91%)
Aug 16, 2018 44.10 45.90 42.70 45.70 310 +1.22(+2.73%)
Aug 15, 2018 43.80 44.50 43.80 44.48 50 +0.28(+0.64%)
Aug 14, 2018 43.90 44.20 41.60 44.20 100 +0.50(+1.14%)
Aug 13, 2018 41.00 44.60 41.00 43.70 387 +2.20(+5.30%)
Aug 10, 2018 42.80 49.00 41.30 41.50 4,120 +0.40(+0.97%)
Aug 09, 2018 41.30 43.22 41.00 41.10 450 -1.40(-3.29%)
Aug 08, 2018 45.90 45.90 42.50 42.50 57 -2.10(-4.71%)
Aug 07, 2018 50.00 50.00 44.60 44.60 130 -1.60(-3.46%)
Aug 06, 2018 43.10 46.48 43.10 46.20 110 +2.00(+4.52%)
Aug 03, 2018 47.60 52.00 39.00 44.20 4,820 -1.10(-2.43%)
Aug 02, 2018 38.70 45.30 38.70 45.30 1,534 +6.60(+17.05%)
Aug 01, 2018 42.00 44.60 37.50 38.70 3,391 -8.40(-17.83%)
Jul 31, 2018 42.50 47.10 42.50 47.10 202 +1.60(+3.52%)
Jul 30, 2018 40.90 46.30 40.80 45.50 257 +1.90(+4.36%)
Jul 27, 2018 45.50 46.00 43.60 43.60 1,260 -0.60(-1.36%)
Jul 26, 2018 46.70 46.70 41.80 44.20 1,437 +0.70(+1.61%)
Jul 25, 2018 46.70 46.70 43.10 43.50 1,750 -0.60(-1.36%)
Jul 24, 2018 47.00 47.00 41.80 44.10 1,552 +0.40(+0.92%)
Jul 23, 2018 47.00 47.00 43.00 43.70 1,065 +0.40(+0.92%)
Jul 20, 2018 47.80 47.80 42.80 43.30 1,824 +1.30(+3.10%)
Jul 19, 2018 41.80 45.83 37.51 42.00 1,256 +0.10(+0.24%)
Jul 18, 2018 46.00 49.20 40.40 41.90 6,088 -1.50(-3.46%)
Jul 17, 2018 49.00 49.00 42.50 43.40 2,079 -1.90(-4.19%)
Jul 16, 2018 51.00 51.00 43.40 45.30 1,943 -0.80(-1.74%)
Jul 13, 2018 47.60 47.60 45.50 46.10 2,736 -1.20(-2.54%)
Jul 12, 2018 48.80 53.40 46.11 47.30 2,671 -1.50(-3.07%)
Jul 11, 2018 52.00 52.50 48.70 48.80 2,792 -3.30(-6.33%)
Jul 10, 2018 52.00 52.80 49.80 52.10 3,620 -0.10(-0.19%)
Jul 09, 2018 54.00 54.00 50.00 52.20 1,803 -0.80(-1.51%)
Jul 06, 2018 53.50 54.20 51.50 53.00 2,016 -0.90(-1.67%)
Jul 05, 2018 53.70 54.00 51.80 53.90 2,131 -0.60(-1.10%)
Jul 03, 2018 54.50 54.50 54.50 0 +0.60(+1.11%)
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.