Skip to main content

Senmiao Technology Ltd (NQ: AIHS )

0.9801 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 6.200 6.700 5.800 6.100 305,852 -0.50(-7.58%)
Sep 29, 2020 6.589 6.800 6.250 6.600 323,400 -0.40(-5.71%)
Sep 28, 2020 6.300 8.000 6.200 7.000 1,082,845 -0.47(-6.29%)
Sep 25, 2020 8.800 10.50 6.900 7.470 8,841,370 +0.67(+9.85%)
Sep 24, 2020 4.500 7.300 4.400 6.800 3,987,410 +2.30(+51.11%)
Sep 23, 2020 4.420 5.016 4.370 4.500 120,217 -0.14(-3.12%)
Sep 22, 2020 4.459 4.647 4.339 4.645 44,842 +0.14(+3.22%)
Sep 21, 2020 4.300 4.500 4.200 4.500 53,099 +0.00(+0.00%)
Sep 18, 2020 4.322 4.587 4.322 4.500 22,480 +0.00(+0.00%)
Sep 17, 2020 4.481 4.520 4.300 4.500 21,294 -0.10(-2.15%)
Sep 16, 2020 4.308 4.674 4.300 4.599 32,855 +0.13(+2.89%)
Sep 15, 2020 4.450 4.630 4.101 4.470 66,546 -0.08(-1.76%)
Sep 14, 2020 4.500 4.730 4.450 4.550 35,504 +0.05(+1.11%)
Sep 11, 2020 4.700 4.800 4.406 4.500 49,790 -0.25(-5.26%)
Sep 10, 2020 4.719 4.950 4.603 4.750 58,473 -0.07(-1.49%)
Sep 09, 2020 4.984 4.996 4.603 4.822 35,467 -0.15(-3.09%)
Sep 08, 2020 4.250 5.208 4.250 4.976 56,170 +0.39(+8.46%)
Sep 04, 2020 4.700 4.936 4.104 4.588 141,530 -0.41(-8.24%)
Sep 03, 2020 5.900 6.200 4.500 5.000 309,560 -0.70(-12.28%)
Sep 02, 2020 5.000 5.900 4.800 5.700 553,479 +0.65(+12.87%)
Sep 01, 2020 4.660 5.190 4.650 5.050 258,597 +0.44(+9.54%)
Aug 31, 2020 4.320 4.800 4.320 4.610 206,356 +0.34(+8.04%)
Aug 28, 2020 4.200 4.466 4.200 4.267 79,480 +0.07(+1.60%)
Aug 27, 2020 3.950 4.451 3.905 4.200 163,186 +0.19(+4.71%)
Aug 26, 2020 3.950 4.200 3.950 4.011 56,840 -0.07(-1.62%)
Aug 25, 2020 4.010 4.200 3.720 4.077 107,227 -0.12(-2.93%)
Aug 24, 2020 4.400 4.400 4.100 4.200 102,041 -0.12(-2.71%)
Aug 21, 2020 4.100 4.318 4.000 4.317 147,050 +0.27(+6.59%)
Aug 20, 2020 4.348 4.400 4.002 4.050 205,463 -0.65(-13.83%)
Aug 19, 2020 4.551 4.950 4.551 4.700 272,395 -0.12(-2.49%)
Aug 18, 2020 4.702 4.899 4.502 4.820 343,173 -0.15(-3.02%)
Aug 17, 2020 4.900 4.980 4.544 4.970 330,649 -0.17(-3.36%)
Aug 14, 2020 5.000 5.150 4.800 5.143 390,630 +0.14(+2.86%)
Aug 13, 2020 5.100 5.200 4.500 5.000 525,877 -0.09(-1.73%)
Aug 12, 2020 5.222 5.270 5.050 5.088 105,976 -0.13(-2.58%)
Aug 11, 2020 5.200 5.400 5.100 5.223 266,123 +0.07(+1.30%)
Aug 10, 2020 5.020 5.225 5.020 5.156 243,276 +0.06(+1.12%)
Aug 07, 2020 5.250 5.250 5.050 5.099 216,180 -0.00(-0.02%)
Aug 06, 2020 5.200 5.200 5.000 5.100 185,601 -0.13(-2.49%)
Aug 05, 2020 5.200 5.280 5.010 5.230 388,281 +0.13(+2.55%)
Aug 04, 2020 5.100 5.500 5.100 5.100 1,512,109 -3.04(-37.35%)
Aug 03, 2020 8.870 10.70 7.258 8.140 1,413,331 +1.32(+19.37%)
Jul 31, 2020 6.760 7.300 6.700 6.819 31,480 -0.08(-1.17%)
Jul 30, 2020 6.500 7.300 6.300 6.900 63,971 +0.00(+0.00%)
Jul 29, 2020 7.500 7.600 6.800 6.900 57,431 -0.70(-9.21%)
Jul 28, 2020 8.000 8.000 7.500 7.600 41,589 -0.50(-6.17%)
Jul 27, 2020 8.200 8.300 8.000 8.100 54,104 -0.35(-4.13%)
Jul 24, 2020 8.400 8.713 8.103 8.449 47,630 -0.41(-4.64%)
Jul 23, 2020 9.966 10.20 8.215 8.860 200,355 -0.74(-7.71%)
Jul 22, 2020 9.300 9.700 7.800 9.600 243,780 +0.50(+5.49%)
Jul 21, 2020 8.500 9.500 8.100 9.100 133,850 +0.80(+9.64%)
Jul 20, 2020 8.100 8.600 8.000 8.300 49,290 -0.40(-4.60%)
Jul 17, 2020 8.700 9.000 8.501 8.700 66,490 -0.50(-5.43%)
Jul 16, 2020 9.300 10.40 8.800 9.200 134,516 -0.70(-7.07%)
Jul 15, 2020 11.00 11.30 9.300 9.900 268,235 +0.20(+2.08%)
Jul 14, 2020 10.20 10.70 9.200 9.698 181,323 -1.20(-11.03%)
Jul 13, 2020 12.80 13.30 10.60 10.90 359,110 -3.20(-22.70%)
Jul 10, 2020 15.30 15.50 13.10 14.10 688,860 -1.70(-10.76%)
Jul 09, 2020 23.00 23.50 14.30 15.80 6,567,404 +3.30(+26.40%)
Jul 08, 2020 20.30 22.60 12.50 12.50 12,418,294 +4.16(+49.84%)
Jul 07, 2020 8.900 9.708 8.023 8.342 71,663 -0.31(-3.56%)
Jul 06, 2020 7.600 8.800 7.499 8.650 43,428 +0.95(+12.34%)
Jul 02, 2020 7.479 7.950 7.400 7.700 23,800 +0.10(+1.32%)
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.