Senmiao Technology Ltd (NQ: AIHS )

0.4718 USD -0.0382 (-7.49%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 0.7200 0.9500 0.7100 0.7634 2,595,600 +0.08(+11.01%)
Nov 27, 2019 0.6300 0.7150 0.6000 0.6877 1,145,400 +0.08(+13.09%)
Nov 26, 2019 0.6600 0.6900 0.5775 0.6081 869,088 -0.05(-7.86%)
Nov 25, 2019 0.6700 0.7200 0.6300 0.6600 472,892 -0.01(-1.65%)
Nov 22, 2019 0.6700 0.7500 0.6600 0.6711 828,400 -0.04(-5.48%)
Nov 21, 2019 0.6700 0.7400 0.6300 0.7100 1,066,131 -0.01(-1.09%)
Nov 20, 2019 0.7510 0.7690 0.6800 0.7178 797,130 -0.11(-13.52%)
Nov 19, 2019 0.9000 0.9500 0.7500 0.8300 1,565,907 -0.19(-18.63%)
Nov 18, 2019 1.030 1.180 0.9000 1.020 3,607,567 -0.05(-4.67%)
Nov 15, 2019 1.100 1.660 0.9410 1.070 55,535,500 +0.65(+154.76%)
Nov 14, 2019 0.3900 0.4400 0.3600 0.4200 1,361,816 +0.03(+6.84%)
Nov 13, 2019 0.4100 0.4200 0.3572 0.3931 154,720 -0.01(-1.73%)
Nov 12, 2019 0.3100 0.4200 0.3100 0.4000 678,761 +0.09(+28.62%)
Nov 11, 2019 0.2903 0.3299 0.2903 0.3110 116,605 +0.02(+7.13%)
Nov 08, 2019 0.2840 0.3012 0.2705 0.2903 89,600 +0.02(+7.00%)
Nov 07, 2019 0.2838 0.2840 0.2700 0.2713 40,901 -0.01(-4.40%)
Nov 06, 2019 0.3129 0.3129 0.2750 0.2838 106,531 -0.01(-4.77%)
Nov 05, 2019 0.3100 0.3200 0.2901 0.2980 58,241 -0.01(-2.33%)
Nov 04, 2019 0.3219 0.3219 0.3000 0.3051 71,485 +0.01(+3.07%)
Nov 01, 2019 0.3050 0.3050 0.2920 0.2960 22,800 +0.01(+2.07%)
Oct 31, 2019 0.3100 0.3100 0.2800 0.2900 31,918 -0.02(-6.45%)
Oct 30, 2019 0.2900 0.3200 0.2900 0.3100 74,718 +0.01(+3.37%)
Oct 29, 2019 0.3067 0.3249 0.2850 0.2999 107,225 -0.01(-2.15%)
Oct 28, 2019 0.3300 0.3500 0.3040 0.3065 205,926 -0.01(-4.04%)
Oct 25, 2019 0.2974 0.3436 0.2854 0.3194 322,700 +0.02(+6.43%)
Oct 24, 2019 0.3045 0.3186 0.2800 0.3001 205,135 -0.01(-3.19%)
Oct 23, 2019 0.2800 0.3700 0.2600 0.3100 521,798 +0.04(+14.81%)
Oct 22, 2019 0.3050 0.3050 0.2700 0.2700 244,560 -0.04(-14.26%)
Oct 21, 2019 0.3379 0.3400 0.2730 0.3149 444,743 -0.04(-11.05%)
Oct 18, 2019 0.3500 0.4900 0.3250 0.3540 2,597,700 +0.01(+4.27%)
Oct 17, 2019 0.3301 0.3396 0.3101 0.3395 35,183 +0.01(+2.85%)
Oct 16, 2019 0.3134 0.3523 0.3043 0.3301 78,767 +0.00(+0.03%)
Oct 15, 2019 0.2900 0.3600 0.2800 0.3300 297,586 +0.04(+13.75%)
Oct 14, 2019 0.3146 0.3250 0.2867 0.2901 62,702 -0.01(-4.64%)
Oct 11, 2019 0.3269 0.3700 0.2820 0.3042 363,600 -0.04(-10.53%)
Oct 10, 2019 0.3400 0.3595 0.3200 0.3400 67,143 +0.01(+2.66%)
Oct 09, 2019 0.3199 0.3400 0.3011 0.3312 73,912 +0.00(+0.39%)
Oct 08, 2019 0.3295 0.3499 0.3120 0.3299 26,303 -0.01(-2.94%)
Oct 07, 2019 0.3400 0.3700 0.3000 0.3399 163,670 +0.00(+1.46%)
Oct 04, 2019 0.3600 0.3700 0.3028 0.3350 136,500 -0.03(-7.87%)
Oct 03, 2019 0.3950 0.5170 0.3636 0.3636 1,012,914 +0.00(+1.06%)
Oct 02, 2019 0.3500 0.3600 0.3310 0.3598 120,949 -0.00(-0.39%)
Oct 01, 2019 0.3699 0.3699 0.3510 0.3612 42,900 -0.01(-2.62%)
Sep 30, 2019 0.3880 0.3881 0.3640 0.3709 39,667 +0.00(+0.24%)
Sep 27, 2019 0.4500 0.4598 0.3600 0.3700 126,000 -0.09(-19.55%)
Sep 26, 2019 0.4500 0.4930 0.4000 0.4599 48,742 +0.02(+4.52%)
Sep 25, 2019 0.4400 0.4950 0.4110 0.4400 129,422 +0.01(+2.06%)
Sep 24, 2019 0.4095 0.5400 0.4000 0.4311 74,268 +0.02(+5.61%)
Sep 23, 2019 0.4251 0.4488 0.4001 0.4082 100,242 -0.00(-0.44%)
Sep 20, 2019 0.4400 0.4600 0.3600 0.4100 313,100 -0.03(-7.24%)
Sep 19, 2019 0.4546 0.4880 0.4210 0.4420 50,453 -0.02(-5.07%)
Sep 18, 2019 0.5000 0.5250 0.4500 0.4656 112,456 -0.02(-4.98%)
Sep 17, 2019 0.4400 0.5550 0.4300 0.4900 225,689 +0.06(+13.95%)
Sep 16, 2019 0.3922 0.4724 0.3836 0.4300 382,731 +0.05(+12.10%)
Sep 13, 2019 0.3980 0.3987 0.3601 0.3836 139,100 -0.01(-1.67%)
Sep 12, 2019 0.3980 0.4264 0.3700 0.3901 59,516 -0.02(-4.85%)
Sep 11, 2019 0.4300 0.4489 0.3511 0.4100 158,498 -0.04(-8.85%)
Sep 10, 2019 0.4500 0.5000 0.3900 0.4498 246,191 +0.03(+8.39%)
Sep 09, 2019 0.4980 0.5495 0.3800 0.4150 227,232 -0.05(-11.70%)
Sep 06, 2019 0.5000 0.5000 0.4307 0.4700 54,400 -0.03(-6.00%)
Sep 05, 2019 0.5500 0.5500 0.5000 0.5000 28,589 +0.01(+2.04%)
Sep 04, 2019 0.6200 0.6200 0.4900 0.4900 34,554 -0.05(-9.28%)
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.