Skip to main content

Senmiao Technology Ltd (NQ: AIHS )

0.9336 -0.0465 (-4.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 51.70 54.20 50.30 51.00 19,086 -0.70(-1.35%)
Apr 29, 2019 49.90 54.40 49.16 51.70 17,064 +1.60(+3.19%)
Apr 26, 2019 48.60 52.86 47.00 50.10 14,530 +1.20(+2.45%)
Apr 25, 2019 48.70 51.10 46.95 48.90 14,230 -2.30(-4.49%)
Apr 24, 2019 45.50 52.00 45.00 51.20 21,053 +2.70(+5.57%)
Apr 23, 2019 47.70 50.40 43.83 48.50 16,310 -0.30(-0.61%)
Apr 22, 2019 47.10 49.60 43.60 48.80 16,636 +1.00(+2.09%)
Apr 18, 2019 45.40 49.90 43.01 47.80 19,100 +2.40(+5.29%)
Apr 17, 2019 46.90 49.70 45.40 45.40 13,499 -1.60(-3.40%)
Apr 16, 2019 47.50 49.80 44.60 47.00 13,944 -0.45(-0.95%)
Apr 15, 2019 45.00 47.70 44.30 47.45 10,865 +2.05(+4.52%)
Apr 12, 2019 45.40 48.00 42.00 45.40 11,820 -1.00(-2.16%)
Apr 11, 2019 45.43 48.80 45.10 46.40 8,354 +0.10(+0.22%)
Apr 10, 2019 48.70 50.85 45.51 46.30 6,880 -1.10(-2.32%)
Apr 09, 2019 50.00 50.49 46.50 47.40 6,063 -1.10(-2.27%)
Apr 08, 2019 50.00 51.80 47.30 48.50 6,854 -2.00(-3.96%)
Apr 05, 2019 47.60 51.59 47.30 50.50 5,650 +2.90(+6.09%)
Apr 04, 2019 47.60 51.56 46.80 47.60 4,513 -0.20(-0.42%)
Apr 03, 2019 48.00 51.74 46.90 47.80 3,910 -0.90(-1.85%)
Apr 02, 2019 45.30 48.70 44.10 48.70 5,109 +4.95(+11.31%)
Apr 01, 2019 44.00 45.50 43.50 43.75 2,578 -0.05(-0.11%)
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%)
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.