Senmiao Technology Ltd (NQ: AIHS )

0.4800 USD +0.0082 (+1.74%)
Streaming Delayed Price Updated: 11:54 AM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 0.5800 0.6000 0.5170 0.5910 43,200 +0.00(+0.17%)
Jan 30, 2020 0.6000 0.6000 0.5800 0.5900 41,681 -0.00(-0.29%)
Jan 29, 2020 0.5899 0.5930 0.5600 0.5917 48,807 +0.00(+0.29%)
Jan 28, 2020 0.5500 0.6300 0.5220 0.5900 153,958 +0.04(+7.66%)
Jan 27, 2020 0.5200 0.5500 0.4501 0.5480 116,571 +0.01(+1.41%)
Jan 24, 2020 0.6400 0.6499 0.5350 0.5404 198,100 -0.10(-15.30%)
Jan 23, 2020 0.6400 0.6500 0.6000 0.6380 60,867 +0.00(+0.46%)
Jan 22, 2020 0.6700 0.7100 0.6301 0.6351 161,846 -0.03(-5.21%)
Jan 21, 2020 0.6740 0.6978 0.6700 0.6700 79,676 -0.02(-2.87%)
Jan 17, 2020 0.6700 0.6899 0.6601 0.6898 53,400 +0.02(+2.91%)
Jan 16, 2020 0.6902 0.6978 0.6700 0.6703 48,888 -0.00(-0.49%)
Jan 15, 2020 0.6900 0.7000 0.6602 0.6736 74,519 +0.00(+0.52%)
Jan 14, 2020 0.7000 0.7000 0.6200 0.6701 156,062 -0.03(-4.27%)
Jan 13, 2020 0.7600 0.7600 0.6600 0.7000 281,097 -0.05(-6.65%)
Jan 10, 2020 0.7057 0.7798 0.6801 0.7499 197,900 +0.04(+4.93%)
Jan 09, 2020 0.7500 0.7699 0.7000 0.7147 273,994 -0.03(-3.83%)
Jan 08, 2020 0.7500 0.7561 0.7400 0.7432 115,480 +0.00(+0.43%)
Jan 07, 2020 0.7100 0.7600 0.7100 0.7400 250,352 +0.04(+4.99%)
Jan 06, 2020 0.7300 0.7400 0.6921 0.7048 176,384 +0.01(+1.83%)
Jan 03, 2020 0.7200 0.7300 0.6725 0.6921 205,000 -0.02(-2.52%)
Jan 02, 2020 0.7000 0.7300 0.6600 0.7100 306,724 +0.04(+5.97%)
Dec 31, 2019 0.6500 0.6700 0.6305 0.6700 111,300 +0.01(+1.64%)
Dec 30, 2019 0.6420 0.6900 0.6401 0.6592 146,239 +0.02(+2.97%)
Dec 27, 2019 0.6410 0.6900 0.6150 0.6402 285,500 +0.02(+3.26%)
Dec 26, 2019 0.6400 0.6400 0.6100 0.6200 67,822 -0.00(-0.02%)
Dec 24, 2019 0.6400 0.6513 0.6200 0.6201 63,200 -0.03(-4.60%)
Dec 23, 2019 0.6400 0.6500 0.6210 0.6500 133,858 +0.03(+4.84%)
Dec 20, 2019 0.6103 0.6467 0.6100 0.6200 46,000 +0.02(+2.48%)
Dec 19, 2019 0.6700 0.7000 0.6000 0.6050 423,136 -0.07(-9.70%)
Dec 18, 2019 0.6900 0.6900 0.6500 0.6700 203,832 +0.00(+0.00%)
Dec 17, 2019 0.6500 0.7000 0.6100 0.6700 163,204 +0.03(+4.25%)
Dec 16, 2019 0.7100 0.7134 0.6123 0.6427 221,478 -0.04(-6.18%)
Dec 13, 2019 0.7080 0.7399 0.6700 0.6850 113,100 +0.01(+0.74%)
Dec 12, 2019 0.6564 0.7097 0.6402 0.6800 160,336 +0.02(+3.03%)
Dec 11, 2019 0.6700 0.7000 0.6200 0.6600 195,126 +0.00(+0.00%)
Dec 10, 2019 0.7000 0.7400 0.6600 0.6600 156,583 -0.04(-5.71%)
Dec 09, 2019 0.7400 0.7800 0.6500 0.7000 306,386 -0.03(-3.50%)
Dec 06, 2019 0.7167 0.7697 0.7030 0.7254 218,700 +0.01(+0.72%)
Dec 05, 2019 0.6200 0.7900 0.5850 0.7202 963,529 +0.09(+13.83%)
Dec 04, 2019 0.6494 0.6494 0.6000 0.6327 194,547 -0.03(-4.14%)
Dec 03, 2019 0.6900 0.7100 0.5700 0.6600 597,727 -0.05(-7.04%)
Dec 02, 2019 0.7200 0.8600 0.6800 0.7100 770,148 -0.05(-7.00%)
Nov 29, 2019 0.7200 0.9500 0.7100 0.7634 2,595,600 +0.08(+11.01%)
Nov 27, 2019 0.6300 0.7150 0.6000 0.6877 1,145,400 +0.08(+13.09%)
Nov 26, 2019 0.6600 0.6900 0.5775 0.6081 869,088 -0.05(-7.86%)
Nov 25, 2019 0.6700 0.7200 0.6300 0.6600 472,892 -0.01(-1.65%)
Nov 22, 2019 0.6700 0.7500 0.6600 0.6711 828,400 -0.04(-5.48%)
Nov 21, 2019 0.6700 0.7400 0.6300 0.7100 1,066,131 -0.01(-1.09%)
Nov 20, 2019 0.7510 0.7690 0.6800 0.7178 797,130 -0.11(-13.52%)
Nov 19, 2019 0.9000 0.9500 0.7500 0.8300 1,565,907 -0.19(-18.63%)
Nov 18, 2019 1.030 1.180 0.9000 1.020 3,607,567 -0.05(-4.67%)
Nov 15, 2019 1.100 1.660 0.9410 1.070 55,535,500 +0.65(+154.76%)
Nov 14, 2019 0.3900 0.4400 0.3600 0.4200 1,361,816 +0.03(+6.84%)
Nov 13, 2019 0.4100 0.4200 0.3572 0.3931 154,720 -0.01(-1.73%)
Nov 12, 2019 0.3100 0.4200 0.3100 0.4000 678,761 +0.09(+28.62%)
Nov 11, 2019 0.2903 0.3299 0.2903 0.3110 116,605 +0.02(+7.13%)
Nov 08, 2019 0.2840 0.3012 0.2705 0.2903 89,600 +0.02(+7.00%)
Nov 07, 2019 0.2838 0.2840 0.2700 0.2713 40,901 -0.01(-4.40%)
Nov 06, 2019 0.3129 0.3129 0.2750 0.2838 106,531 -0.01(-4.77%)
Nov 05, 2019 0.3100 0.3200 0.2901 0.2980 58,241 -0.01(-2.33%)
Nov 04, 2019 0.3219 0.3219 0.3000 0.3051 71,485 +0.01(+3.07%)
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.