Skip to main content

Senmiao Technology Ltd (NQ: AIHS )

0.9000 +0.0100 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 3.899 5.850 3.700 4.377 15,515 +0.44(+11.29%)
Mar 30, 2020 4.000 4.162 3.706 3.933 2,996 -0.37(-8.51%)
Mar 27, 2020 4.101 4.700 3.700 4.299 8,160 -0.50(-10.46%)
Mar 26, 2020 4.600 5.500 4.500 4.801 14,243 +0.30(+6.69%)
Mar 25, 2020 4.000 4.700 4.000 4.500 19,378 +0.51(+12.78%)
Mar 24, 2020 4.384 4.384 3.820 3.990 11,145 +0.29(+7.84%)
Mar 23, 2020 4.800 4.800 3.500 3.700 12,101 -0.10(-2.66%)
Mar 20, 2020 3.101 5.150 3.100 3.801 11,080 +0.73(+23.77%)
Mar 19, 2020 2.900 3.100 2.600 3.071 5,626 -0.13(-4.03%)
Mar 18, 2020 3.675 3.675 3.200 3.200 2,402 -0.30(-8.57%)
Mar 17, 2020 3.600 3.800 3.235 3.500 4,834 -0.09(-2.48%)
Mar 16, 2020 3.600 3.600 3.212 3.589 5,192 -0.21(-5.55%)
Mar 13, 2020 4.100 4.100 3.800 3.800 5,440 -0.10(-2.56%)
Mar 12, 2020 4.243 4.243 3.748 3.900 4,412 -0.32(-7.60%)
Mar 11, 2020 4.110 5.500 4.100 4.221 3,717 +0.03(+0.74%)
Mar 10, 2020 5.000 5.000 4.001 4.190 9,589 -0.01(-0.26%)
Mar 09, 2020 4.499 4.499 4.200 4.201 7,238 -0.45(-9.66%)
Mar 06, 2020 5.210 5.600 4.621 4.650 10,930 -0.57(-10.95%)
Mar 05, 2020 5.427 5.427 5.200 5.222 5,239 -0.28(-5.09%)
Mar 04, 2020 5.435 5.800 5.411 5.502 5,827 +0.20(+3.79%)
Mar 03, 2020 5.200 5.500 5.010 5.301 3,683 +0.10(+1.94%)
Mar 02, 2020 4.711 5.299 4.711 5.200 4,648 +0.60(+13.02%)
Feb 28, 2020 4.600 4.910 4.502 4.601 16,370 -0.40(-7.98%)
Feb 27, 2020 5.300 5.300 4.800 5.000 13,954 -0.40(-7.41%)
Feb 26, 2020 5.700 5.900 5.300 5.400 9,180 -0.23(-4.10%)
Feb 25, 2020 5.900 6.000 5.514 5.631 11,505 -0.37(-6.15%)
Feb 24, 2020 6.002 6.199 5.930 6.000 11,504 -0.09(-1.53%)
Feb 21, 2020 6.100 6.800 5.900 6.093 20,630 +0.04(+0.69%)
Feb 20, 2020 6.400 6.410 5.700 6.051 28,413 -0.55(-8.32%)
Feb 19, 2020 6.300 7.000 5.400 6.600 63,256 -0.20(-2.96%)
Feb 18, 2020 8.900 9.000 6.500 6.801 596,181 +0.95(+16.28%)
Feb 14, 2020 5.938 5.940 5.800 5.849 26,680 -0.06(-0.95%)
Feb 13, 2020 6.025 6.025 5.705 5.905 2,287 -0.09(-1.58%)
Feb 12, 2020 6.053 6.199 5.853 6.000 3,920 +0.24(+4.08%)
Feb 11, 2020 5.800 5.880 5.700 5.765 3,891 +0.01(+0.26%)
Feb 10, 2020 5.660 5.880 5.000 5.750 10,313 -0.05(-0.84%)
Feb 07, 2020 6.400 6.400 5.610 5.799 9,230 -0.50(-7.95%)
Feb 06, 2020 5.610 6.498 5.500 6.300 4,395 +0.30(+5.00%)
Feb 05, 2020 5.000 6.200 5.000 6.000 15,361 +1.00(+20.00%)
Feb 04, 2020 5.300 5.300 5.000 5.000 4,007 -0.30(-5.66%)
Feb 03, 2020 6.200 6.200 4.608 5.300 8,630 -0.61(-10.32%)
Jan 31, 2020 5.800 6.000 5.170 5.910 4,320 +0.01(+0.17%)
Jan 30, 2020 6.000 6.000 5.800 5.900 4,168 -0.02(-0.29%)
Jan 29, 2020 5.899 5.930 5.600 5.917 4,880 +0.02(+0.29%)
Jan 28, 2020 5.500 6.300 5.220 5.900 15,395 +0.42(+7.66%)
Jan 27, 2020 5.200 5.500 4.501 5.480 11,657 +0.08(+1.41%)
Jan 24, 2020 6.400 6.499 5.350 5.404 19,810 -0.98(-15.30%)
Jan 23, 2020 6.400 6.500 6.000 6.380 6,086 +0.03(+0.46%)
Jan 22, 2020 6.700 7.100 6.301 6.351 16,184 -0.35(-5.21%)
Jan 21, 2020 6.740 6.978 6.700 6.700 7,967 -0.20(-2.87%)
Jan 17, 2020 6.700 6.899 6.601 6.898 5,340 +0.19(+2.91%)
Jan 16, 2020 6.902 6.978 6.700 6.703 4,888 -0.03(-0.49%)
Jan 15, 2020 6.900 7.000 6.602 6.736 7,451 +0.04(+0.52%)
Jan 14, 2020 7.000 7.000 6.200 6.701 15,606 -0.30(-4.27%)
Jan 13, 2020 7.600 7.600 6.600 7.000 28,109 -0.50(-6.65%)
Jan 10, 2020 7.057 7.798 6.801 7.499 19,790 +0.35(+4.93%)
Jan 09, 2020 7.500 7.699 7.000 7.147 27,399 -0.29(-3.83%)
Jan 08, 2020 7.500 7.561 7.400 7.432 11,548 +0.03(+0.43%)
Jan 07, 2020 7.100 7.600 7.100 7.400 25,035 +0.35(+4.99%)
Jan 06, 2020 7.300 7.400 6.921 7.048 17,638 +0.13(+1.83%)
Jan 03, 2020 7.200 7.300 6.725 6.921 20,500 -0.18(-2.52%)
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.