Senmiao Technology Ltd (NQ: AIHS )

0.6870 USD +0.0668 (+10.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 0.6500 0.6500 0.4222 0.5400 85,900 -0.08(-12.90%)
Aug 29, 2019 0.6100 0.6398 0.5800 0.6200 15,767 +0.01(+1.62%)
Aug 28, 2019 0.7000 0.7000 0.6100 0.6101 22,584 -0.01(-2.02%)
Aug 27, 2019 0.8200 0.8500 0.5301 0.6227 182,291 -0.17(-21.17%)
Aug 26, 2019 0.9600 0.9750 0.7500 0.7899 62,135 -0.09(-10.24%)
Aug 23, 2019 0.9300 0.9897 0.8600 0.8800 12,900 -0.09(-9.28%)
Aug 22, 2019 0.8600 0.9700 0.8600 0.9700 367 +0.14(+16.87%)
Aug 21, 2019 0.9200 1.090 0.7800 0.8300 72,034 -0.07(-7.78%)
Aug 20, 2019 0.9300 1.050 0.8800 0.9000 47,153 -0.07(-7.22%)
Aug 19, 2019 1.050 1.050 0.9500 0.9700 14,491 +0.02(+2.11%)
Aug 16, 2019 1.010 1.030 0.9150 0.9500 21,900 -0.05(-5.00%)
Aug 15, 2019 0.9400 1.100 0.9100 1.000 90,476 +0.06(+6.95%)
Aug 14, 2019 0.9500 1.010 0.9200 0.9350 33,953 -0.00(-0.53%)
Aug 13, 2019 1.030 1.100 0.8800 0.9400 35,837 -0.08(-7.84%)
Aug 12, 2019 1.110 1.130 1.010 1.020 34,704 +0.00(+0.00%)
Aug 09, 2019 1.160 1.250 1.010 1.020 97,200 -0.12(-10.92%)
Aug 08, 2019 1.030 1.200 1.010 1.145 85,507 +0.11(+11.17%)
Aug 07, 2019 1.150 1.150 1.020 1.030 44,640 -0.11(-9.65%)
Aug 06, 2019 1.220 1.220 1.120 1.140 54,363 -0.11(-8.80%)
Aug 05, 2019 1.100 1.450 1.020 1.250 270,480 +0.16(+14.16%)
Aug 02, 2019 1.000 1.100 1.000 1.095 37,000 +0.07(+7.35%)
Aug 01, 2019 1.260 1.290 1.000 1.020 89,617 -0.25(-19.69%)
Jul 31, 2019 1.360 1.360 1.250 1.270 16,671 -0.04(-3.05%)
Jul 30, 2019 1.430 1.470 1.260 1.310 154,404 -0.01(-0.76%)
Jul 29, 2019 1.450 1.470 1.280 1.320 63,949 -0.06(-4.35%)
Jul 26, 2019 1.500 1.690 1.260 1.380 52,400 +0.09(+6.98%)
Jul 25, 2019 1.330 1.350 1.250 1.290 12,516 -0.06(-4.44%)
Jul 24, 2019 1.300 1.390 1.290 1.350 45,312 +0.11(+8.87%)
Jul 23, 2019 1.160 1.710 1.160 1.240 113,880 +0.09(+7.83%)
Jul 22, 2019 1.170 1.220 1.150 1.150 27,422 +0.01(+0.88%)
Jul 19, 2019 1.270 1.280 1.110 1.140 12,900 -0.12(-9.52%)
Jul 18, 2019 1.420 1.435 1.250 1.260 74,434 -0.15(-10.64%)
Jul 17, 2019 1.475 1.475 1.310 1.410 63,612 -0.09(-6.00%)
Jul 16, 2019 1.620 1.640 1.450 1.500 58,820 -0.15(-9.09%)
Jul 15, 2019 2.050 2.090 1.650 1.650 33,153 -0.22(-11.76%)
Jul 12, 2019 2.054 2.054 1.850 1.870 45,800 -0.15(-7.43%)
Jul 11, 2019 1.860 2.060 1.860 2.020 25,909 +0.10(+5.21%)
Jul 10, 2019 2.066 2.066 1.840 1.920 32,015 -0.14(-6.80%)
Jul 09, 2019 2.040 2.080 1.960 2.060 21,435 +0.06(+3.00%)
Jul 08, 2019 2.170 2.280 1.960 2.000 65,028 -0.30(-13.04%)
Jul 05, 2019 2.210 2.330 2.160 2.300 33,200 +0.09(+4.07%)
Jul 03, 2019 2.370 2.418 2.140 2.210 61,600 +0.01(+0.45%)
Jul 02, 2019 2.160 2.330 2.160 2.200 50,216 -0.13(-5.58%)
Jul 01, 2019 2.520 2.550 2.160 2.330 78,646 -0.46(-16.49%)
Jun 28, 2019 2.710 2.790 2.710 2.790 4,500 +0.06(+2.20%)
Jun 27, 2019 2.700 2.810 2.700 2.730 23,982 +0.03(+1.11%)
Jun 26, 2019 2.730 2.806 2.700 2.700 27,816 -0.11(-3.91%)
Jun 25, 2019 2.890 2.970 2.790 2.810 21,121 -0.05(-1.75%)
Jun 24, 2019 3.000 3.080 2.810 2.860 34,442 -0.14(-4.67%)
Jun 21, 2019 2.810 3.080 2.720 3.000 70,400 +0.20(+7.14%)
Jun 20, 2019 2.700 2.960 2.700 2.800 173,639 +0.18(+6.87%)
Jun 19, 2019 2.700 2.700 2.560 2.620 125,290 -0.02(-0.76%)
Jun 18, 2019 4.460 4.500 2.500 2.640 464,652 -1.92(-42.15%)
Jun 17, 2019 4.800 4.800 4.540 4.564 33,707 +0.01(+0.30%)
Jun 14, 2019 4.660 4.688 4.530 4.550 32,700 -0.29(-5.99%)
Jun 13, 2019 4.420 4.860 4.300 4.840 108,377 +0.49(+11.26%)
Jun 12, 2019 4.430 4.450 4.300 4.350 49,917 -0.07(-1.58%)
Jun 11, 2019 4.540 4.630 4.350 4.420 93,089 -0.13(-2.86%)
Jun 10, 2019 4.400 4.610 4.240 4.550 130,837 +0.16(+3.64%)
Jun 07, 2019 4.550 4.550 4.030 4.390 159,300 +0.35(+8.66%)
Jun 06, 2019 4.050 4.270 3.940 4.040 130,984 -0.06(-1.46%)
Jun 05, 2019 4.220 4.420 3.910 4.100 114,337 -0.16(-3.76%)
Jun 04, 2019 5.160 5.160 4.260 4.260 156,230 -0.74(-14.80%)
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.