Skip to main content

Senmiao Technology Ltd (NQ: AIHS )

1.110 -0.090 (-7.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 45.10 45.18 43.30 43.80 2,530 -0.20(-0.45%)
Mar 28, 2019 42.80 46.50 42.80 44.00 2,721 +1.40(+3.29%)
Mar 27, 2019 45.20 45.40 42.60 42.60 3,405 -1.80(-4.05%)
Mar 26, 2019 44.60 46.00 43.90 44.40 2,829 +0.00(+0.00%)
Mar 25, 2019 46.40 46.80 44.30 44.40 3,247 -2.50(-5.33%)
Mar 22, 2019 45.00 46.90 44.50 46.90 2,230 +1.70(+3.76%)
Mar 21, 2019 47.00 47.00 44.30 45.20 2,513 +0.50(+1.12%)
Mar 20, 2019 47.90 49.85 44.70 44.70 4,167 -2.60(-5.50%)
Mar 19, 2019 50.70 51.15 46.70 47.30 3,847 -2.50(-5.02%)
Mar 18, 2019 53.00 53.00 49.80 49.80 6,413 -3.40(-6.39%)
Mar 15, 2019 73.80 73.80 50.60 53.20 4,900 -8.30(-13.50%)
Mar 14, 2019 47.70 62.00 44.90 61.50 18,854 +13.60(+28.39%)
Mar 13, 2019 42.70 49.90 41.00 47.90 4,887 +5.00(+11.66%)
Mar 12, 2019 37.30 42.90 37.30 42.90 2,181 +5.40(+14.40%)
Mar 11, 2019 35.20 37.50 35.20 37.50 1,424 +0.50(+1.35%)
Mar 08, 2019 34.30 38.20 34.10 37.00 2,450 +2.70(+7.87%)
Mar 07, 2019 33.40 34.40 33.20 34.30 3,516 +0.00(+0.00%)
Mar 06, 2019 32.60 35.89 32.51 34.30 2,862 +1.90(+5.86%)
Mar 05, 2019 34.50 35.30 32.11 32.40 3,389 -1.90(-5.54%)
Mar 04, 2019 35.90 36.10 33.50 34.30 3,209 +0.90(+2.69%)
Mar 01, 2019 34.00 34.60 33.20 33.40 3,680 -0.40(-1.18%)
Feb 28, 2019 32.90 35.40 32.90 33.80 2,919 +1.10(+3.36%)
Feb 27, 2019 33.50 36.10 32.20 32.70 3,701 -1.50(-4.39%)
Feb 26, 2019 34.30 36.40 33.90 34.20 3,563 -0.50(-1.44%)
Feb 25, 2019 33.40 36.40 33.40 34.70 1,410 +2.20(+6.77%)
Feb 22, 2019 31.90 34.00 31.80 32.50 3,480 +0.30(+0.93%)
Feb 21, 2019 31.50 33.40 31.50 32.20 3,988 +0.40(+1.26%)
Feb 20, 2019 34.00 36.00 30.80 31.80 5,646 -2.10(-6.19%)
Feb 19, 2019 32.90 36.52 32.90 33.90 4,683 +0.30(+0.89%)
Feb 15, 2019 34.30 34.30 32.90 33.60 4,110 +0.30(+0.90%)
Feb 14, 2019 36.00 36.00 33.00 33.30 4,115 -0.70(-2.06%)
Feb 13, 2019 38.30 40.70 34.00 34.00 5,269 -3.90(-10.29%)
Feb 12, 2019 39.00 41.70 37.60 37.90 1,120 +0.20(+0.53%)
Feb 11, 2019 38.20 40.50 37.50 37.70 1,620 -2.10(-5.28%)
Feb 08, 2019 41.50 42.00 39.50 39.80 1,150 +0.00(+0.00%)
Feb 07, 2019 41.10 41.40 39.50 39.80 830 +0.30(+0.76%)
Feb 06, 2019 38.90 42.00 38.90 39.50 953 +0.10(+0.25%)
Feb 05, 2019 40.60 40.60 39.30 39.40 1,607 -0.10(-0.25%)
Feb 04, 2019 39.50 40.20 39.50 39.50 1,538 +0.30(+0.77%)
Feb 01, 2019 39.70 41.30 36.90 39.20 2,470 +0.10(+0.26%)
Jan 31, 2019 39.80 40.50 39.10 39.10 1,187 -0.40(-1.01%)
Jan 30, 2019 40.30 40.90 39.50 39.50 954 -0.50(-1.25%)
Jan 29, 2019 41.10 42.30 40.00 40.00 3,720 -1.80(-4.31%)
Jan 28, 2019 41.90 42.40 41.50 41.80 2,752 +0.00(+0.00%)
Jan 25, 2019 41.60 42.70 41.60 41.80 2,600 +0.20(+0.48%)
Jan 24, 2019 41.70 42.70 41.40 41.60 2,479 -0.30(-0.72%)
Jan 23, 2019 41.80 42.50 41.30 41.90 2,947 +0.20(+0.48%)
Jan 22, 2019 40.80 42.00 40.70 41.70 2,479 +0.00(+0.00%)
Jan 18, 2019 41.30 42.20 41.20 41.70 3,470 -0.35(-0.83%)
Jan 17, 2019 41.30 42.32 40.30 42.05 3,646 +0.55(+1.33%)
Jan 16, 2019 38.60 41.70 38.60 41.50 2,226 +0.14(+0.33%)
Jan 15, 2019 39.10 41.60 39.10 41.36 2,549 +0.76(+1.88%)
Jan 14, 2019 40.10 41.20 40.00 40.60 2,228 +0.00(+0.00%)
Jan 11, 2019 37.20 41.10 37.20 40.60 3,280 +0.30(+0.74%)
Jan 10, 2019 37.60 40.60 37.60 40.30 2,395 +0.70(+1.77%)
Jan 09, 2019 38.70 39.69 38.40 39.60 1,959 +0.90(+2.33%)
Jan 08, 2019 37.50 39.50 37.20 38.70 1,732 +0.60(+1.57%)
Jan 07, 2019 37.70 38.30 37.60 38.10 1,237 +0.20(+0.53%)
Jan 04, 2019 37.20 38.10 36.70 37.90 1,690 +0.90(+2.43%)
Jan 03, 2019 38.90 38.90 36.50 37.00 1,766 -1.80(-4.64%)
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.