Skip to main content

Senmiao Technology Ltd (NQ: AIHS )

0.9000 UNCHANGED
Streaming Delayed Price Updated: 11:38 AM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 46.70 47.70 46.20 47.50 2,780 +0.10(+0.21%)
Nov 29, 2018 46.00 48.38 46.00 47.40 3,840 +1.60(+3.49%)
Nov 28, 2018 44.10 45.80 44.10 45.80 2,529 +1.00(+2.23%)
Nov 27, 2018 47.38 47.38 44.20 44.80 878 -0.70(-1.54%)
Nov 26, 2018 44.40 45.50 44.00 45.50 960 +0.90(+2.02%)
Nov 23, 2018 44.50 44.90 44.10 44.60 520 -0.30(-0.67%)
Nov 21, 2018 44.90 44.90 44.90 0 -0.50(-1.10%)
Nov 20, 2018 45.00 45.90 43.50 45.40 885 +0.40(+0.89%)
Nov 19, 2018 44.00 46.00 43.30 45.00 1,150 -0.60(-1.32%)
Nov 16, 2018 44.30 45.60 43.90 45.60 1,420 +1.10(+2.47%)
Nov 15, 2018 44.00 45.76 44.00 44.50 1,120 -0.50(-1.11%)
Nov 14, 2018 44.20 46.30 43.80 45.00 820 +0.00(+0.00%)
Nov 13, 2018 43.27 45.30 43.27 45.00 882 +0.00(+0.00%)
Nov 12, 2018 43.00 45.15 42.80 45.00 1,047 -0.20(-0.44%)
Nov 09, 2018 44.20 47.00 42.40 45.20 2,440 +0.50(+1.12%)
Nov 08, 2018 42.60 45.00 41.20 44.70 2,704 +1.90(+4.44%)
Nov 07, 2018 41.90 43.00 41.90 42.80 1,162 +1.20(+2.88%)
Nov 06, 2018 41.00 42.40 41.00 41.60 1,600 +0.10(+0.24%)
Nov 05, 2018 44.80 44.80 41.00 41.50 1,266 +0.00(+0.00%)
Nov 02, 2018 42.60 44.20 39.00 41.50 3,510 -1.20(-2.81%)
Nov 01, 2018 42.20 43.60 42.20 42.70 1,492 +0.90(+2.15%)
Oct 31, 2018 41.00 43.00 41.00 41.80 891 +0.10(+0.24%)
Oct 30, 2018 41.00 42.00 41.00 41.70 875 +0.10(+0.24%)
Oct 29, 2018 41.50 42.00 41.10 41.60 1,108 -0.20(-0.48%)
Oct 26, 2018 41.50 42.30 41.20 41.80 940 -0.70(-1.65%)
Oct 25, 2018 41.00 43.00 40.00 42.50 925 +1.60(+3.91%)
Oct 24, 2018 41.20 42.45 40.80 40.90 1,066 +0.00(+0.00%)
Oct 23, 2018 41.00 42.00 40.80 40.90 1,049 -1.10(-2.62%)
Oct 22, 2018 41.60 42.50 41.60 42.00 751 +0.40(+0.96%)
Oct 19, 2018 41.60 44.70 41.00 41.60 2,680 +0.30(+0.73%)
Oct 18, 2018 42.50 45.50 40.00 41.30 1,450 -1.68(-3.90%)
Oct 17, 2018 40.30 42.98 40.00 42.98 1,373 +1.98(+4.82%)
Oct 16, 2018 41.00 44.60 40.90 41.00 1,114 -0.50(-1.20%)
Oct 15, 2018 43.00 43.00 41.30 41.50 488 -1.40(-3.26%)
Oct 12, 2018 44.10 45.40 41.50 42.90 1,470 -0.10(-0.23%)
Oct 11, 2018 41.50 43.60 41.50 43.00 1,972 +1.70(+4.12%)
Oct 10, 2018 42.10 42.60 41.00 41.30 241 -0.40(-0.96%)
Oct 09, 2018 42.20 42.70 41.70 41.70 1,567 -1.40(-3.25%)
Oct 08, 2018 43.00 43.10 42.00 43.10 497 +0.50(+1.17%)
Oct 05, 2018 43.60 44.20 42.20 42.60 1,730 -1.20(-2.74%)
Oct 04, 2018 45.60 49.50 43.40 43.80 876 -1.70(-3.74%)
Oct 03, 2018 45.50 49.90 44.10 45.50 1,367 -0.90(-1.94%)
Oct 02, 2018 45.00 47.30 45.00 46.40 777 -0.09(-0.18%)
Oct 01, 2018 45.10 47.37 45.10 46.48 1,104 +0.09(+0.18%)
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%)
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.