Skip to main content

Senmiao Technology Ltd (NQ: AIHS )

0.9505 -0.0795 (-7.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 12.50 14.00 12.50 14.00 81,738 +1.30(+10.24%)
Mar 30, 2021 13.30 13.40 12.50 12.70 33,235 -1.00(-7.30%)
Mar 29, 2021 14.20 14.20 13.20 13.70 61,600 -0.50(-3.52%)
Mar 26, 2021 13.90 14.60 13.30 14.20 104,950 +0.90(+6.77%)
Mar 25, 2021 12.60 13.40 12.20 13.30 39,126 +0.60(+4.72%)
Mar 24, 2021 13.20 13.50 12.70 12.70 41,087 -0.70(-5.22%)
Mar 23, 2021 14.30 14.40 12.60 13.40 64,604 -0.60(-4.29%)
Mar 22, 2021 14.10 14.60 13.90 14.00 37,215 -0.40(-2.78%)
Mar 19, 2021 14.40 14.80 13.50 14.40 106,060 -0.20(-1.37%)
Mar 18, 2021 13.70 15.50 13.70 14.60 213,680 +0.50(+3.55%)
Mar 17, 2021 13.60 14.30 13.00 14.10 70,123 +0.40(+2.92%)
Mar 16, 2021 14.30 14.30 13.50 13.70 53,981 -0.50(-3.52%)
Mar 15, 2021 14.20 14.80 13.80 14.20 67,169 +0.00(+0.00%)
Mar 12, 2021 13.80 14.40 13.45 14.20 68,460 +0.10(+0.71%)
Mar 11, 2021 13.30 14.30 13.00 14.10 97,490 +1.00(+7.63%)
Mar 10, 2021 13.10 13.90 12.50 13.10 101,780 +0.00(+0.00%)
Mar 09, 2021 12.60 13.10 12.00 13.10 168,293 +0.80(+6.50%)
Mar 08, 2021 12.70 12.80 11.80 12.30 90,102 +0.00(+0.00%)
Mar 05, 2021 11.50 12.30 10.50 12.30 173,470 +0.90(+7.89%)
Mar 04, 2021 12.80 13.30 11.10 11.40 196,086 -2.00(-14.93%)
Mar 03, 2021 14.60 14.90 12.90 13.40 152,346 -1.40(-9.46%)
Mar 02, 2021 15.90 16.00 14.50 14.80 128,291 -0.80(-5.13%)
Mar 01, 2021 15.00 15.60 14.40 15.60 264,630 +1.20(+8.33%)
Feb 26, 2021 15.70 15.88 14.20 14.40 174,040 -1.10(-7.10%)
Feb 25, 2021 16.50 17.20 14.20 15.50 421,664 -0.40(-2.52%)
Feb 24, 2021 16.90 17.90 15.50 15.90 443,992 -0.50(-3.05%)
Feb 23, 2021 17.10 18.20 15.00 16.40 772,120 -4.90(-23.00%)
Feb 22, 2021 18.80 23.20 18.50 21.30 2,298,573 +2.90(+15.76%)
Feb 19, 2021 16.80 18.80 16.10 18.40 1,587,450 +2.60(+16.46%)
Feb 18, 2021 15.30 16.90 14.40 15.80 723,940 +0.20(+1.28%)
Feb 17, 2021 15.80 16.20 15.10 15.60 276,727 -0.60(-3.70%)
Feb 16, 2021 15.90 16.50 15.70 16.20 347,449 +0.10(+0.62%)
Feb 12, 2021 16.10 16.20 15.40 16.10 309,510 +0.60(+3.87%)
Feb 11, 2021 16.80 16.90 14.90 15.50 334,956 -0.80(-4.91%)
Feb 10, 2021 17.20 17.50 15.20 16.30 428,519 -0.70(-4.12%)
Feb 09, 2021 16.30 17.10 15.70 17.00 471,321 +1.30(+8.28%)
Feb 08, 2021 15.30 16.30 14.10 15.70 1,470,454 -2.00(-11.30%)
Feb 05, 2021 19.00 19.00 17.10 17.70 346,500 -0.60(-3.28%)
Feb 04, 2021 17.40 18.50 16.30 18.30 255,475 +1.30(+7.65%)
Feb 03, 2021 15.30 17.50 15.20 17.00 249,413 +1.40(+8.97%)
Feb 02, 2021 16.00 16.20 15.10 15.60 176,280 -0.20(-1.27%)
Feb 01, 2021 16.20 16.90 14.60 15.80 672,854 +1.50(+10.49%)
Jan 29, 2021 13.40 15.10 13.40 14.30 164,540 +0.70(+5.15%)
Jan 28, 2021 14.40 14.80 13.10 13.60 154,625 -0.40(-2.86%)
Jan 27, 2021 15.20 15.50 14.00 14.00 194,667 -1.30(-8.50%)
Jan 26, 2021 14.20 16.10 13.80 15.30 328,754 +1.30(+9.29%)
Jan 25, 2021 14.20 14.80 13.70 14.00 177,447 -0.90(-6.04%)
Jan 22, 2021 15.10 15.20 13.90 14.90 283,580 -1.00(-6.29%)
Jan 21, 2021 16.40 18.00 14.00 15.90 1,920,605 +3.00(+23.26%)
Jan 20, 2021 13.00 13.70 12.50 12.90 148,125 +0.00(+0.00%)
Jan 19, 2021 13.20 13.50 12.20 12.90 151,233 -0.30(-2.27%)
Jan 15, 2021 14.00 14.00 12.60 13.20 212,210 -0.70(-5.04%)
Jan 14, 2021 14.90 15.90 13.50 13.90 275,555 -1.10(-7.33%)
Jan 13, 2021 13.60 15.40 13.50 15.00 398,180 +1.40(+10.29%)
Jan 12, 2021 13.10 14.00 13.00 13.60 265,791 +0.50(+3.82%)
Jan 11, 2021 12.10 13.80 11.80 13.10 581,405 +0.90(+7.38%)
Jan 08, 2021 12.00 13.50 11.64 12.20 717,610 +0.60(+5.17%)
Jan 07, 2021 11.00 12.00 10.80 11.60 537,556 +1.00(+9.43%)
Jan 06, 2021 11.00 12.40 10.50 10.60 1,066,477 -0.80(-7.02%)
Jan 05, 2021 10.60 11.50 10.50 11.40 167,935 +0.70(+6.54%)
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.