Senmiao Technology Ltd (NQ: AIHS )

0.3400 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 4.100 4.300 4.100 4.180 8,913 +0.01(+0.24%)
Oct 30, 2018 4.100 4.200 4.100 4.170 8,756 +0.01(+0.24%)
Oct 29, 2018 4.150 4.200 4.110 4.160 11,080 -0.02(-0.48%)
Oct 26, 2018 4.150 4.230 4.120 4.180 9,400 -0.07(-1.65%)
Oct 25, 2018 4.100 4.300 4.000 4.250 9,251 +0.16(+3.91%)
Oct 24, 2018 4.120 4.245 4.080 4.090 10,661 +0.00(+0.00%)
Oct 23, 2018 4.100 4.200 4.080 4.090 10,498 -0.11(-2.62%)
Oct 22, 2018 4.160 4.250 4.160 4.200 7,510 +0.04(+0.96%)
Oct 19, 2018 4.160 4.470 4.100 4.160 26,800 +0.03(+0.73%)
Oct 18, 2018 4.250 4.550 4.000 4.130 14,505 -0.17(-3.90%)
Oct 17, 2018 4.030 4.298 4.000 4.298 13,730 +0.20(+4.82%)
Oct 16, 2018 4.100 4.460 4.090 4.100 11,144 -0.05(-1.20%)
Oct 15, 2018 4.300 4.300 4.130 4.150 4,884 -0.14(-3.26%)
Oct 12, 2018 4.410 4.540 4.150 4.290 14,700 -0.01(-0.23%)
Oct 11, 2018 4.150 4.360 4.150 4.300 19,722 +0.17(+4.12%)
Oct 10, 2018 4.210 4.260 4.100 4.130 2,418 -0.04(-0.96%)
Oct 09, 2018 4.220 4.270 4.170 4.170 15,670 -0.14(-3.25%)
Oct 08, 2018 4.300 4.310 4.200 4.310 4,972 +0.05(+1.17%)
Oct 05, 2018 4.360 4.420 4.220 4.260 17,300 -0.12(-2.74%)
Oct 04, 2018 4.560 4.950 4.340 4.380 8,766 -0.17(-3.74%)
Oct 03, 2018 4.550 4.990 4.410 4.550 13,671 -0.09(-1.94%)
Oct 02, 2018 4.500 4.730 4.500 4.640 7,771 -0.01(-0.18%)
Oct 01, 2018 4.510 4.737 4.510 4.649 11,041 +0.01(+0.18%)
Sep 28, 2018 4.960 4.960 4.560 4.640 8,300 +0.16(+3.57%)
Sep 27, 2018 4.820 5.110 4.480 4.480 10,825 -0.32(-6.67%)
Sep 26, 2018 5.050 5.100 4.800 4.800 8,086 -0.20(-4.00%)
Sep 25, 2018 5.120 5.120 5.000 5.000 7,065 -0.29(-5.48%)
Sep 24, 2018 5.240 5.290 5.010 5.290 4,107 +0.06(+1.15%)
Sep 21, 2018 5.150 5.600 5.110 5.230 53,800 +0.17(+3.36%)
Sep 20, 2018 5.040 5.215 5.010 5.060 30,023 -0.14(-2.69%)
Sep 19, 2018 5.220 5.220 5.090 5.200 5,962 +0.00(+0.00%)
Sep 18, 2018 4.990 5.200 4.980 5.200 11,337 +0.01(+0.19%)
Sep 17, 2018 4.970 5.220 4.930 5.190 9,403 +0.25(+5.06%)
Sep 14, 2018 4.780 4.950 4.780 4.940 300 +0.10(+2.07%)
Sep 13, 2018 5.140 5.140 4.810 4.840 40,662 -0.24(-4.72%)
Sep 12, 2018 5.210 5.210 5.050 5.080 7,318 -0.07(-1.36%)
Sep 11, 2018 5.150 5.380 5.090 5.150 13,640 -0.02(-0.39%)
Sep 10, 2018 5.300 5.626 5.100 5.170 19,704 +0.07(+1.37%)
Sep 07, 2018 5.170 5.470 5.100 5.100 9,000 -0.07(-1.35%)
Sep 06, 2018 5.330 5.730 5.010 5.170 23,026 -0.04(-0.77%)
Sep 05, 2018 5.190 5.280 5.190 5.210 895 -0.06(-1.14%)
Sep 04, 2018 5.180 5.270 5.150 5.270 915 +0.06(+1.15%)
Aug 31, 2018 5.210 5.210 5.210 0 -0.07(-1.33%)
Aug 30, 2018 5.250 5.280 5.200 5.280 1,633 +0.03(+0.57%)
Aug 29, 2018 5.250 5.290 5.250 5.250 1,404 +0.05(+0.96%)
Aug 28, 2018 5.250 5.415 5.200 5.200 2,661 -0.03(-0.57%)
Aug 27, 2018 5.240 5.283 5.150 5.230 5,097 +0.02(+0.38%)
Aug 24, 2018 5.280 5.280 5.180 5.210 5,200 -0.10(-1.88%)
Aug 23, 2018 5.110 5.310 5.110 5.310 2,105 +0.20(+3.91%)
Aug 22, 2018 5.280 5.280 5.060 5.110 5,831 -0.12(-2.29%)
Aug 21, 2018 5.000 5.431 5.000 5.230 29,908 +0.61(+13.20%)
Aug 20, 2018 4.600 4.675 4.580 4.620 13,582 -0.22(-4.55%)
Aug 17, 2018 4.570 4.900 4.430 4.840 82,600 +0.27(+5.91%)
Aug 16, 2018 4.410 4.590 4.270 4.570 3,107 +0.12(+2.73%)
Aug 15, 2018 4.380 4.450 4.380 4.449 507 +0.03(+0.64%)
Aug 14, 2018 4.390 4.420 4.160 4.420 1,002 +0.05(+1.14%)
Aug 13, 2018 4.100 4.460 4.100 4.370 3,871 +0.22(+5.30%)
Aug 10, 2018 4.280 4.900 4.130 4.150 41,200 +0.04(+0.97%)
Aug 09, 2018 4.130 4.322 4.100 4.110 4,500 -0.14(-3.29%)
Aug 08, 2018 4.590 4.590 4.250 4.250 578 -0.21(-4.71%)
Aug 07, 2018 5.000 5.000 4.460 4.460 1,306 -0.16(-3.46%)
Aug 06, 2018 4.310 4.649 4.310 4.620 1,100 +0.20(+4.52%)
Aug 03, 2018 4.760 5.200 3.900 4.420 48,200 -0.11(-2.43%)
Aug 02, 2018 3.870 4.530 3.870 4.530 15,345 +0.66(+17.05%)
Aug 01, 2018 4.200 4.460 3.750 3.870 33,914 -0.84(-17.83%)
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%)
May 01, 2018 7.470 8.030 7.401 7.890 78,338 +0.13(+1.68%)
Apr 30, 2018 7.580 8.440 7.050 7.760 73,827 +0.11(+1.44%)
Apr 27, 2018 7.190 7.840 7.190 7.650 84,397 +0.29(+3.94%)
Apr 26, 2018 7.410 7.960 7.000 7.360 94,915 -0.02(-0.27%)
Apr 25, 2018 7.400 7.630 7.050 7.380 84,085 -0.06(-0.81%)
Apr 24, 2018 6.886 7.820 6.886 7.440 87,881 +0.19(+2.62%)
Apr 23, 2018 7.600 7.600 6.930 7.250 83,774 -0.40(-5.23%)
Apr 20, 2018 7.870 8.910 7.510 7.650 78,513 -0.15(-1.92%)
Apr 19, 2018 7.862 8.340 7.414 7.800 63,985 +0.18(+2.36%)
Apr 18, 2018 6.790 7.800 6.500 7.620 88,813 +0.71(+10.27%)
Apr 17, 2018 6.170 7.200 6.170 6.910 82,576 +0.41(+6.31%)
Apr 16, 2018 6.620 6.890 6.460 6.500 84,064 -0.05(-0.76%)
Apr 13, 2018 6.450 6.890 6.351 6.550 89,817 +0.00(+0.00%)
Apr 12, 2018 6.360 6.600 6.301 6.550 78,682 +0.05(+0.77%)
Apr 11, 2018 5.770 6.600 5.770 6.500 105,045 +0.50(+8.33%)
Apr 10, 2018 6.000 6.000 5.700 6.000 85,670 +0.05(+0.84%)
Apr 09, 2018 5.940 6.000 5.750 5.950 81,335 +0.07(+1.19%)
Apr 06, 2018 5.660 5.970 5.660 5.880 84,489 -0.10(-1.67%)
Apr 05, 2018 5.880 5.990 5.860 5.980 86,427 +0.03(+0.50%)
Apr 04, 2018 5.700 5.970 5.700 5.950 96,229 -0.05(-0.83%)
Apr 03, 2018 5.870 6.000 5.852 6.000 102,315 +0.17(+2.92%)
Apr 02, 2018 5.860 5.980 5.550 5.830 92,652 -0.12(-2.02%)
Mar 29, 2018 5.950 5.950 5.950 0 +0.06(+1.02%)
Mar 28, 2018 5.800 6.000 5.630 5.890 88,178 +0.09(+1.55%)
Mar 27, 2018 5.600 6.080 5.600 5.800 109,360 +0.12(+2.11%)
Mar 26, 2018 6.000 6.000 5.490 5.680 67,856 -0.30(-5.02%)
Mar 23, 2018 5.950 6.000 5.450 5.980 89,992 -0.01(-0.15%)
Mar 22, 2018 5.740 5.990 5.650 5.989 84,085 +0.34(+6.00%)
Mar 21, 2018 5.130 5.780 5.090 5.650 87,319 +0.49(+9.50%)
Mar 20, 2018 6.250 6.250 5.000 5.160 86,614 -0.77(-12.98%)
Mar 19, 2018 5.650 6.150 5.550 5.930 112,095 +0.28(+4.96%)
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.