Skip to main content

Senmiao Technology Ltd (NQ: AIHS )

1.110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 6.500 6.700 6.305 6.700 11,130 +0.11(+1.64%)
Dec 30, 2019 6.420 6.900 6.401 6.592 14,623 +0.19(+2.97%)
Dec 27, 2019 6.410 6.900 6.150 6.402 28,550 +0.20(+3.26%)
Dec 26, 2019 6.400 6.400 6.100 6.200 6,782 -0.00(-0.02%)
Dec 24, 2019 6.400 6.513 6.200 6.201 6,320 -0.30(-4.60%)
Dec 23, 2019 6.400 6.500 6.210 6.500 13,385 +0.30(+4.84%)
Dec 20, 2019 6.103 6.467 6.100 6.200 4,600 +0.15(+2.48%)
Dec 19, 2019 6.700 7.000 6.000 6.050 42,313 -0.65(-9.70%)
Dec 18, 2019 6.900 6.900 6.500 6.700 20,383 +0.00(+0.00%)
Dec 17, 2019 6.500 7.000 6.100 6.700 16,320 +0.27(+4.25%)
Dec 16, 2019 7.100 7.134 6.123 6.427 22,147 -0.42(-6.18%)
Dec 13, 2019 7.080 7.399 6.700 6.850 11,310 +0.05(+0.74%)
Dec 12, 2019 6.564 7.097 6.402 6.800 16,033 +0.20(+3.03%)
Dec 11, 2019 6.700 7.000 6.200 6.600 19,512 +0.00(+0.00%)
Dec 10, 2019 7.000 7.400 6.600 6.600 15,658 -0.40(-5.71%)
Dec 09, 2019 7.400 7.800 6.500 7.000 30,638 -0.25(-3.50%)
Dec 06, 2019 7.167 7.697 7.030 7.254 21,870 +0.05(+0.72%)
Dec 05, 2019 6.200 7.900 5.850 7.202 96,352 +0.88(+13.83%)
Dec 04, 2019 6.494 6.494 6.000 6.327 19,454 -0.27(-4.14%)
Dec 03, 2019 6.900 7.100 5.700 6.600 59,772 -0.50(-7.04%)
Dec 02, 2019 7.200 8.600 6.800 7.100 77,014 -0.53(-7.00%)
Nov 29, 2019 7.200 9.500 7.100 7.634 259,560 +0.76(+11.01%)
Nov 27, 2019 6.300 7.150 6.000 6.877 114,540 +0.80(+13.09%)
Nov 26, 2019 6.600 6.900 5.775 6.081 86,908 -0.52(-7.86%)
Nov 25, 2019 6.700 7.200 6.300 6.600 47,289 -0.11(-1.65%)
Nov 22, 2019 6.700 7.500 6.600 6.711 82,840 -0.39(-5.48%)
Nov 21, 2019 6.700 7.400 6.300 7.100 106,613 -0.08(-1.09%)
Nov 20, 2019 7.510 7.690 6.800 7.178 79,713 -1.12(-13.52%)
Nov 19, 2019 9.000 9.500 7.500 8.300 156,590 -1.90(-18.63%)
Nov 18, 2019 10.30 11.80 9.000 10.20 360,756 -0.50(-4.67%)
Nov 15, 2019 11.00 16.60 9.410 10.70 5,553,550 +6.50(+154.76%)
Nov 14, 2019 3.900 4.400 3.600 4.200 136,181 +0.27(+6.84%)
Nov 13, 2019 4.100 4.200 3.572 3.931 15,472 -0.07(-1.72%)
Nov 12, 2019 3.100 4.200 3.100 4.000 67,876 +0.89(+28.62%)
Nov 11, 2019 2.903 3.299 2.903 3.110 11,660 +0.21(+7.13%)
Nov 08, 2019 2.840 3.012 2.705 2.903 8,960 +0.19(+7.00%)
Nov 07, 2019 2.838 2.840 2.700 2.713 4,090 -0.12(-4.40%)
Nov 06, 2019 3.129 3.129 2.750 2.838 10,653 -0.14(-4.77%)
Nov 05, 2019 3.100 3.200 2.901 2.980 5,824 -0.07(-2.33%)
Nov 04, 2019 3.219 3.219 3.000 3.051 7,148 +0.09(+3.07%)
Nov 01, 2019 3.050 3.050 2.920 2.960 2,280 +0.06(+2.07%)
Oct 31, 2019 3.100 3.100 2.800 2.900 3,191 -0.20(-6.45%)
Oct 30, 2019 2.900 3.200 2.900 3.100 7,471 +0.10(+3.37%)
Oct 29, 2019 3.067 3.249 2.850 2.999 10,722 -0.07(-2.15%)
Oct 28, 2019 3.300 3.500 3.040 3.065 20,592 -0.13(-4.04%)
Oct 25, 2019 2.974 3.436 2.854 3.194 32,270 +0.19(+6.43%)
Oct 24, 2019 3.045 3.186 2.800 3.001 20,513 -0.10(-3.19%)
Oct 23, 2019 2.800 3.700 2.600 3.100 52,179 +0.40(+14.81%)
Oct 22, 2019 3.050 3.050 2.700 2.700 24,456 -0.45(-14.26%)
Oct 21, 2019 3.379 3.400 2.730 3.149 44,474 -0.39(-11.05%)
Oct 18, 2019 3.500 4.900 3.250 3.540 259,770 +0.15(+4.27%)
Oct 17, 2019 3.301 3.396 3.101 3.395 3,518 +0.09(+2.85%)
Oct 16, 2019 3.134 3.523 3.043 3.301 7,876 +0.00(+0.03%)
Oct 15, 2019 2.900 3.600 2.800 3.300 29,758 +0.40(+13.75%)
Oct 14, 2019 3.146 3.250 2.867 2.901 6,270 -0.14(-4.64%)
Oct 11, 2019 3.269 3.700 2.820 3.042 36,360 -0.36(-10.53%)
Oct 10, 2019 3.400 3.595 3.200 3.400 6,714 +0.09(+2.66%)
Oct 09, 2019 3.199 3.400 3.011 3.312 7,391 +0.01(+0.39%)
Oct 08, 2019 3.295 3.499 3.120 3.299 2,630 -0.10(-2.94%)
Oct 07, 2019 3.400 3.700 3.000 3.399 16,367 +0.05(+1.46%)
Oct 04, 2019 3.600 3.700 3.028 3.350 13,650 -0.29(-7.87%)
Oct 03, 2019 3.950 5.170 3.636 3.636 101,291 +0.04(+1.06%)
Oct 02, 2019 3.500 3.600 3.310 3.598 12,094 -0.01(-0.39%)
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.