Skip to main content

Senmiao Technology Ltd (NQ: AIHS )

0.8802 -0.0098 (-1.10%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 0.9000 0.9000 0.7904 0.8438 258,696 -0.05(-5.19%)
Aug 30, 2022 0.9200 0.9400 0.8610 0.8900 261,987 -0.02(-2.22%)
Aug 29, 2022 0.9150 0.9200 0.8512 0.9102 273,595 -0.01(-1.07%)
Aug 26, 2022 0.9200 0.9400 0.9013 0.9200 154,851 -0.03(-2.90%)
Aug 25, 2022 0.9500 0.9690 0.9111 0.9475 266,810 -0.00(-0.26%)
Aug 24, 2022 0.9500 0.9700 0.9000 0.9500 238,902 -0.01(-1.35%)
Aug 23, 2022 0.9500 1.010 0.9500 0.9630 153,705 +0.00(+0.16%)
Aug 22, 2022 1.050 1.050 0.9500 0.9615 294,916 -0.09(-8.43%)
Aug 19, 2022 1.050 1.069 1.000 1.050 345,593 -0.06(-5.41%)
Aug 18, 2022 1.140 1.164 1.010 1.110 920,150 -0.03(-2.63%)
Aug 17, 2022 1.030 1.280 0.9600 1.140 2,757,257 +0.07(+7.04%)
Aug 16, 2022 1.090 1.140 1.020 1.065 1,497,029 +0.05(+5.45%)
Aug 15, 2022 1.000 1.030 0.9500 1.010 1,665,353 +0.06(+6.26%)
Aug 12, 2022 1.020 1.050 0.9205 0.9505 955,552 -0.08(-7.72%)
Aug 11, 2022 1.050 1.110 0.9900 1.030 635,187 -0.08(-7.21%)
Aug 10, 2022 1.110 1.260 1.070 1.110 1,453,232 -0.09(-7.50%)
Aug 09, 2022 1.500 1.500 1.160 1.200 4,214,741 -0.70(-36.84%)
Aug 08, 2022 1.130 1.970 1.070 1.900 7,399,018 +0.74(+63.79%)
Aug 05, 2022 1.130 1.300 1.090 1.160 181,413 -0.02(-1.69%)
Aug 04, 2022 1.080 1.340 1.080 1.180 1,288,001 +0.11(+10.28%)
Aug 03, 2022 1.070 1.094 1.000 1.070 175,171 -0.03(-3.17%)
Aug 02, 2022 0.9400 1.180 0.9400 1.105 160,931 +0.12(+12.43%)
Aug 01, 2022 1.030 1.030 0.9300 0.9828 10,990 -0.01(-1.47%)
Jul 29, 2022 0.9301 1.100 0.9300 0.9975 19,905 +0.03(+2.84%)
Jul 28, 2022 0.9400 1.020 0.9300 0.9700 21,011 -0.06(-5.78%)
Jul 27, 2022 1.020 1.045 0.9500 1.030 17,583 +0.02(+2.44%)
Jul 26, 2022 1.030 1.090 0.9402 1.005 28,975 +0.01(+0.91%)
Jul 25, 2022 1.030 1.040 0.9200 0.9959 22,563 -0.07(-6.43%)
Jul 22, 2022 1.090 1.100 1.050 1.064 10,505 -0.03(-2.36%)
Jul 21, 2022 1.100 1.110 1.040 1.090 33,903 -0.02(-1.80%)
Jul 20, 2022 1.080 1.130 1.060 1.110 42,150 +0.03(+2.78%)
Jul 19, 2022 1.130 1.130 1.010 1.080 55,519 -0.01(-0.84%)
Jul 18, 2022 1.100 1.130 1.060 1.089 66,123 -0.01(-0.98%)
Jul 15, 2022 1.160 1.230 1.050 1.100 59,914 -0.04(-3.51%)
Jul 14, 2022 1.250 1.260 1.070 1.140 75,363 +0.01(+0.88%)
Jul 13, 2022 1.040 1.210 1.020 1.130 102,849 +0.07(+6.60%)
Jul 12, 2022 1.040 1.100 1.030 1.060 40,601 -0.01(-0.93%)
Jul 11, 2022 1.100 1.110 0.9998 1.070 37,262 +0.00(+0.00%)
Jul 08, 2022 1.020 1.100 1.010 1.070 39,532 +0.01(+0.94%)
Jul 07, 2022 0.9800 1.070 0.9600 1.060 27,986 +0.07(+7.47%)
Jul 06, 2022 1.020 1.070 0.9702 0.9863 59,331 -0.00(-0.37%)
Jul 05, 2022 0.9660 1.040 0.9248 0.9900 65,072 +0.06(+6.04%)
Jul 01, 2022 0.9800 1.070 0.9293 0.9336 13,183 -0.05(-4.74%)
Jun 30, 2022 1.054 1.060 0.9599 0.9801 38,659 -0.09(-8.40%)
Jun 29, 2022 1.050 1.100 1.040 1.070 16,277 +0.02(+1.91%)
Jun 28, 2022 1.070 1.100 1.037 1.050 48,768 -0.02(-1.87%)
Jun 27, 2022 1.110 1.149 1.040 1.070 50,352 -0.05(-4.23%)
Jun 24, 2022 1.130 1.130 1.050 1.117 55,096 +0.02(+1.56%)
Jun 23, 2022 0.9900 1.220 0.9501 1.100 311,852 +0.11(+11.17%)
Jun 22, 2022 0.9460 0.9900 0.9460 0.9895 8,930 +0.02(+2.56%)
Jun 21, 2022 0.9400 0.9885 0.9200 0.9648 39,722 +0.02(+2.64%)
Jun 17, 2022 0.9500 1.030 0.9370 0.9400 16,788 -0.01(-1.05%)
Jun 16, 2022 1.020 1.020 0.9486 0.9500 18,999 -0.05(-5.00%)
Jun 15, 2022 0.9300 1.000 0.9203 1.000 43,803 +0.04(+3.65%)
Jun 14, 2022 1.010 1.010 0.9001 0.9648 24,460 +0.02(+2.64%)
Jun 13, 2022 0.9000 1.000 0.9000 0.9400 44,462 +0.00(+0.00%)
Jun 10, 2022 1.040 1.040 0.9006 0.9400 193,846 -0.06(-6.42%)
Jun 09, 2022 1.060 1.120 1.000 1.004 80,849 -0.09(-7.84%)
Jun 08, 2022 1.160 1.160 1.030 1.090 48,673 -0.03(-2.68%)
Jun 07, 2022 1.170 1.170 1.040 1.120 33,493 +0.00(+0.00%)
Jun 06, 2022 1.170 1.220 1.030 1.120 132,209 +0.05(+4.67%)
Jun 03, 2022 0.9455 1.110 0.9010 1.070 146,099 +0.11(+10.90%)
Jun 02, 2022 0.8899 0.9699 0.8610 0.9648 74,896 +0.02(+2.64%)
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.