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 30, 2019 6.500 6.500 4.222 5.400 8,590 -0.80(-12.90%)
Aug 29, 2019 6.100 6.398 5.800 6.200 1,576 +0.10(+1.62%)
Aug 28, 2019 7.000 7.000 6.100 6.101 2,258 -0.13(-2.02%)
Aug 27, 2019 8.200 8.500 5.301 6.227 18,229 -1.67(-21.17%)
Aug 26, 2019 9.600 9.750 7.500 7.899 6,213 -0.90(-10.24%)
Aug 23, 2019 9.300 9.897 8.600 8.800 1,290 -0.90(-9.28%)
Aug 22, 2019 8.600 9.700 8.600 9.700 36 +1.40(+16.87%)
Aug 21, 2019 9.200 10.90 7.800 8.300 7,203 -0.70(-7.78%)
Aug 20, 2019 9.300 10.50 8.800 9.000 4,715 -0.70(-7.22%)
Aug 19, 2019 10.50 10.50 9.500 9.700 1,449 +0.20(+2.11%)
Aug 16, 2019 10.10 10.30 9.150 9.500 2,190 -0.50(-5.00%)
Aug 15, 2019 9.400 11.00 9.100 10.00 9,047 +0.65(+6.95%)
Aug 14, 2019 9.500 10.10 9.200 9.350 3,395 -0.05(-0.53%)
Aug 13, 2019 10.30 11.00 8.800 9.400 3,583 -0.80(-7.84%)
Aug 12, 2019 11.10 11.30 10.10 10.20 3,470 +0.00(+0.00%)
Aug 09, 2019 11.60 12.50 10.10 10.20 9,720 -1.25(-10.92%)
Aug 08, 2019 10.30 12.00 10.10 11.45 8,550 +1.15(+11.17%)
Aug 07, 2019 11.50 11.50 10.20 10.30 4,464 -1.10(-9.65%)
Aug 06, 2019 12.20 12.20 11.20 11.40 5,436 -1.10(-8.80%)
Aug 05, 2019 11.00 14.50 10.20 12.50 27,048 +1.55(+14.16%)
Aug 02, 2019 10.00 11.00 10.00 10.95 3,700 +0.75(+7.35%)
Aug 01, 2019 12.60 12.90 10.00 10.20 8,961 -2.50(-19.69%)
Jul 31, 2019 13.60 13.60 12.50 12.70 1,667 -0.40(-3.05%)
Jul 30, 2019 14.30 14.70 12.60 13.10 15,440 -0.10(-0.76%)
Jul 29, 2019 14.50 14.70 12.80 13.20 6,394 -0.60(-4.35%)
Jul 26, 2019 15.00 16.90 12.60 13.80 5,240 +0.90(+6.98%)
Jul 25, 2019 13.30 13.50 12.50 12.90 1,251 -0.60(-4.44%)
Jul 24, 2019 13.00 13.90 12.90 13.50 4,531 +1.10(+8.87%)
Jul 23, 2019 11.60 17.10 11.60 12.40 11,388 +0.90(+7.83%)
Jul 22, 2019 11.70 12.20 11.50 11.50 2,742 +0.10(+0.88%)
Jul 19, 2019 12.70 12.80 11.10 11.40 1,290 -1.20(-9.52%)
Jul 18, 2019 14.20 14.35 12.50 12.60 7,443 -1.50(-10.64%)
Jul 17, 2019 14.75 14.75 13.10 14.10 6,361 -0.90(-6.00%)
Jul 16, 2019 16.20 16.40 14.50 15.00 5,882 -1.50(-9.09%)
Jul 15, 2019 20.50 20.90 16.50 16.50 3,315 -2.20(-11.76%)
Jul 12, 2019 20.54 20.54 18.50 18.70 4,580 -1.50(-7.43%)
Jul 11, 2019 18.60 20.60 18.60 20.20 2,590 +1.00(+5.21%)
Jul 10, 2019 20.66 20.66 18.40 19.20 3,201 -1.40(-6.80%)
Jul 09, 2019 20.40 20.80 19.60 20.60 2,143 +0.60(+3.00%)
Jul 08, 2019 21.70 22.80 19.60 20.00 6,502 -3.00(-13.04%)
Jul 05, 2019 22.10 23.30 21.60 23.00 3,320 +0.90(+4.07%)
Jul 03, 2019 23.70 24.18 21.40 22.10 6,160 +0.10(+0.45%)
Jul 02, 2019 21.60 23.30 21.60 22.00 5,021 -1.30(-5.58%)
Jul 01, 2019 25.20 25.50 21.60 23.30 7,864 -4.60(-16.49%)
Jun 28, 2019 27.10 27.90 27.10 27.90 450 +0.60(+2.20%)
Jun 27, 2019 27.00 28.10 27.00 27.30 2,398 +0.30(+1.11%)
Jun 26, 2019 27.30 28.06 27.00 27.00 2,781 -1.10(-3.91%)
Jun 25, 2019 28.90 29.70 27.90 28.10 2,112 -0.50(-1.75%)
Jun 24, 2019 30.00 30.80 28.10 28.60 3,444 -1.40(-4.67%)
Jun 21, 2019 28.10 30.80 27.20 30.00 7,040 +2.00(+7.14%)
Jun 20, 2019 27.00 29.60 27.00 28.00 17,363 +1.80(+6.87%)
Jun 19, 2019 27.00 27.00 25.60 26.20 12,529 -0.20(-0.76%)
Jun 18, 2019 44.60 45.00 25.00 26.40 46,465 -19.24(-42.15%)
Jun 17, 2019 48.00 48.00 45.40 45.64 3,370 +0.14(+0.30%)
Jun 14, 2019 46.60 46.88 45.30 45.50 3,270 -2.90(-5.99%)
Jun 13, 2019 44.20 48.60 43.00 48.40 10,837 +4.90(+11.26%)
Jun 12, 2019 44.30 44.50 43.00 43.50 4,991 -0.70(-1.58%)
Jun 11, 2019 45.40 46.30 43.50 44.20 9,308 -1.30(-2.86%)
Jun 10, 2019 44.00 46.10 42.40 45.50 13,083 +1.60(+3.64%)
Jun 07, 2019 45.50 45.50 40.30 43.90 15,930 +3.50(+8.66%)
Jun 06, 2019 40.50 42.70 39.40 40.40 13,098 -0.60(-1.46%)
Jun 05, 2019 42.20 44.20 39.10 41.00 11,433 -1.60(-3.76%)
Jun 04, 2019 51.60 51.60 42.60 42.60 15,623 -7.40(-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.