Skip to main content

Senmiao Technology Ltd (NQ: AIHS )

1.200 -0.700 (-36.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 6.100 6.100 5.785 5.873 82,990 -0.32(-5.12%)
Sep 29, 2021 6.100 6.399 5.606 6.190 105,278 +0.04(+0.67%)
Sep 28, 2021 6.100 6.481 5.850 6.149 157,492 -0.52(-7.81%)
Sep 27, 2021 6.400 6.740 6.251 6.670 190,611 -0.13(-1.91%)
Sep 24, 2021 7.200 7.800 6.533 6.800 729,975 -1.46(-17.68%)
Sep 23, 2021 7.800 9.101 7.174 8.260 5,335,042 +1.16(+16.37%)
Sep 22, 2021 5.800 7.100 5.706 7.098 551,857 +1.46(+25.99%)
Sep 21, 2021 5.300 5.798 5.000 5.634 115,108 +0.21(+3.93%)
Sep 20, 2021 5.600 5.650 5.202 5.421 45,906 -0.38(-6.53%)
Sep 17, 2021 5.900 5.962 5.650 5.800 10,126 +0.10(+1.75%)
Sep 16, 2021 5.710 5.984 5.670 5.700 15,586 -0.11(-1.89%)
Sep 15, 2021 5.700 5.824 5.700 5.810 22,492 -0.00(-0.05%)
Sep 14, 2021 6.100 6.100 5.700 5.813 45,105 -0.05(-0.82%)
Sep 13, 2021 5.957 5.989 5.606 5.861 43,106 -0.21(-3.44%)
Sep 10, 2021 5.700 6.700 5.514 6.070 101,204 +0.56(+10.16%)
Sep 09, 2021 5.700 5.797 5.510 5.510 62,820 -0.24(-4.17%)
Sep 08, 2021 5.974 6.000 5.589 5.750 35,842 -0.18(-3.12%)
Sep 07, 2021 6.176 6.336 5.900 5.935 37,526 -0.23(-3.79%)
Sep 03, 2021 6.150 6.351 6.030 6.169 17,291 -0.01(-0.16%)
Sep 02, 2021 6.278 6.500 6.114 6.179 26,127 +0.02(+0.24%)
Sep 01, 2021 6.033 6.200 6.001 6.164 33,279 +0.13(+2.22%)
Aug 31, 2021 6.300 6.268 5.956 6.030 30,179 -0.11(-1.81%)
Aug 30, 2021 6.100 6.300 6.030 6.141 22,546 -0.01(-0.13%)
Aug 27, 2021 5.977 6.382 5.950 6.149 13,944 +0.14(+2.36%)
Aug 26, 2021 6.100 6.405 5.900 6.007 53,825 -0.19(-2.99%)
Aug 25, 2021 6.132 6.500 5.834 6.192 34,603 +0.09(+1.49%)
Aug 24, 2021 6.000 6.500 5.789 6.101 60,648 +0.20(+3.41%)
Aug 23, 2021 6.000 6.000 5.730 5.900 85,591 -0.09(-1.49%)
Aug 20, 2021 5.501 6.000 5.501 5.989 18,118 +0.34(+6.11%)
Aug 19, 2021 5.681 5.900 5.500 5.644 39,686 -0.15(-2.64%)
Aug 18, 2021 5.600 5.900 5.500 5.797 67,984 +0.15(+2.71%)
Aug 17, 2021 6.650 6.650 5.577 5.644 191,728 -1.16(-17.10%)
Aug 16, 2021 7.301 7.301 6.630 6.808 30,996 -0.19(-2.72%)
Aug 13, 2021 7.000 7.488 6.800 6.998 19,343 +0.01(+0.14%)
Aug 12, 2021 7.600 7.674 6.800 6.988 54,970 -0.59(-7.74%)
Aug 11, 2021 7.600 7.800 7.300 7.574 34,223 -0.22(-2.77%)
Aug 10, 2021 8.000 8.000 7.400 7.790 18,197 +0.19(+2.55%)
Aug 09, 2021 7.400 7.979 7.331 7.596 95,415 -0.00(-0.05%)
Aug 06, 2021 7.000 7.700 6.870 7.600 192,889 +0.43(+6.07%)
Aug 05, 2021 6.758 7.197 6.550 7.165 64,766 +0.27(+3.90%)
Aug 04, 2021 7.300 7.300 6.750 6.896 92,749 -0.20(-2.87%)
Aug 03, 2021 7.455 7.455 6.810 7.100 103,915 -0.29(-3.94%)
Aug 02, 2021 7.300 7.399 7.133 7.391 80,744 +0.06(+0.82%)
Jul 30, 2021 7.000 7.600 6.999 7.331 323,932 +0.21(+3.01%)
Jul 29, 2021 7.000 7.200 6.806 7.117 67,432 +0.22(+3.14%)
Jul 28, 2021 6.778 7.119 6.505 6.900 98,742 +0.22(+3.28%)
Jul 27, 2021 7.100 7.181 6.647 6.681 43,495 -0.50(-6.98%)
Jul 26, 2021 6.500 7.400 6.430 7.182 95,949 +0.39(+5.79%)
Jul 23, 2021 7.350 7.350 6.610 6.789 142,006 -0.57(-7.76%)
Jul 22, 2021 7.790 7.790 7.239 7.360 37,004 -0.36(-4.72%)
Jul 21, 2021 7.720 7.999 7.604 7.725 55,366 +0.02(+0.30%)
Jul 20, 2021 7.262 7.928 7.262 7.702 42,097 +0.34(+4.65%)
Jul 19, 2021 7.700 7.902 7.229 7.360 88,852 -0.82(-9.97%)
Jul 16, 2021 8.015 8.673 8.010 8.175 122,708 +0.09(+1.05%)
Jul 15, 2021 8.420 8.600 8.050 8.090 36,394 -0.41(-4.80%)
Jul 14, 2021 8.600 8.686 8.221 8.498 41,747 -0.19(-2.16%)
Jul 13, 2021 8.311 8.799 8.291 8.686 48,033 +0.11(+1.27%)
Jul 12, 2021 9.000 9.099 8.400 8.577 54,853 -0.22(-2.53%)
Jul 09, 2021 8.405 9.500 8.405 8.800 92,754 +0.45(+5.39%)
Jul 08, 2021 8.400 8.854 8.210 8.350 77,613 -0.50(-5.69%)
Jul 07, 2021 9.250 10.10 8.800 8.854 69,957 -0.90(-9.23%)
Jul 06, 2021 9.200 9.950 9.030 9.754 108,215 -0.05(-0.47%)
Jul 02, 2021 10.42 10.70 9.633 9.800 175,239 -0.80(-7.55%)
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.