Skip to main content

Senmiao Technology Ltd (NQ: AIHS )

0.9103 +0.0301 (+3.42%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 5.650 6.050 5.503 5.399 46,754 -0.42(-7.17%)
Nov 29, 2021 5.700 6.098 5.678 5.816 52,129 -0.05(-0.89%)
Nov 26, 2021 5.347 5.870 5.347 5.868 8,857 +0.24(+4.30%)
Nov 24, 2021 5.390 5.857 5.257 5.626 41,569 +0.21(+3.80%)
Nov 23, 2021 5.677 5.900 5.253 5.420 43,287 -0.26(-4.53%)
Nov 22, 2021 6.300 6.699 5.500 5.677 171,310 -0.75(-11.71%)
Nov 19, 2021 6.503 6.750 6.401 6.430 35,609 -0.18(-2.72%)
Nov 18, 2021 7.000 6.749 6.607 6.610 50,690 -0.39(-5.57%)
Nov 17, 2021 7.100 7.321 6.900 7.000 34,128 -0.20(-2.75%)
Nov 16, 2021 6.750 7.400 6.750 7.198 149,820 +0.43(+6.29%)
Nov 15, 2021 7.000 6.999 6.603 6.772 69,146 -0.17(-2.49%)
Nov 12, 2021 7.000 7.083 6.814 6.945 36,941 -0.05(-0.77%)
Nov 11, 2021 6.669 7.105 6.530 6.999 97,802 +0.33(+4.95%)
Nov 10, 2021 6.663 6.669 63,253 +0.06(+0.98%)
Nov 09, 2021 6.803 6.898 6.525 6.604 81,684 -0.30(-4.29%)
Nov 08, 2021 6.930 7.050 6.717 6.900 114,569 -0.22(-3.16%)
Nov 05, 2021 7.300 7.317 6.707 7.125 84,947 -0.10(-1.41%)
Nov 04, 2021 7.293 7.400 6.969 7.227 76,289 -0.10(-1.34%)
Nov 03, 2021 7.200 7.597 7.100 7.325 238,210 +0.13(+1.88%)
Nov 02, 2021 6.850 7.377 6.830 7.190 177,058 +0.12(+1.63%)
Nov 01, 2021 6.715 7.134 6.600 7.075 145,208 +0.28(+4.06%)
Oct 29, 2021 6.795 7.350 6.600 6.799 171,223 -0.50(-6.86%)
Oct 28, 2021 6.600 7.401 6.600 7.300 309,812 +0.54(+8.04%)
Oct 27, 2021 6.801 7.577 6.603 6.757 322,175 -0.11(-1.64%)
Oct 26, 2021 6.400 7.099 6.870 241,246 +0.67(+10.77%)
Oct 25, 2021 6.400 6.500 6.202 6.202 52,727 -0.33(-5.08%)
Oct 22, 2021 7.000 7.048 6.301 6.534 71,014 -0.43(-6.12%)
Oct 21, 2021 6.850 7.400 6.800 6.960 98,785 +0.08(+1.10%)
Oct 20, 2021 6.700 7.099 6.510 6.884 58,909 +0.28(+4.22%)
Oct 19, 2021 6.490 6.829 6.359 6.605 33,656 +0.15(+2.39%)
Oct 18, 2021 6.734 6.790 6.263 6.451 37,573 -0.34(-4.96%)
Oct 15, 2021 6.400 7.200 6.235 6.788 95,143 +0.39(+6.08%)
Oct 14, 2021 6.300 6.300 6.190 6.399 13,772 -0.05(-0.71%)
Oct 13, 2021 6.329 6.445 6.123 6.445 15,197 +0.18(+2.84%)
Oct 12, 2021 6.400 6.400 6.000 6.267 26,098 -0.08(-1.26%)
Oct 11, 2021 6.200 6.600 6.150 6.347 21,170 -0.15(-2.35%)
Oct 08, 2021 6.100 6.590 5.821 6.500 74,396 +0.37(+6.09%)
Oct 07, 2021 5.900 6.280 5.869 6.127 77,230 +0.25(+4.27%)
Oct 06, 2021 5.953 5.968 5.715 5.876 24,349 -0.12(-2.07%)
Oct 05, 2021 5.900 6.285 5.802 6.000 52,349 +0.00(+0.00%)
Oct 04, 2021 6.300 6.300 5.812 6.000 70,689 -0.20(-3.23%)
Oct 01, 2021 5.876 6.200 5.811 6.200 68,096 +0.33(+5.57%)
Sep 30, 2021 6.100 6.100 5.785 5.873 82,990 -0.32(-5.12%)
Sep 29, 2021 6.100 6.399 5.606 6.190 105,278 +0.04(+0.67%)
Sep 28, 2021 6.100 6.481 5.850 6.149 157,492 -0.52(-7.81%)
Sep 27, 2021 6.400 6.740 6.251 6.670 190,611 -0.13(-1.91%)
Sep 24, 2021 7.200 7.800 6.533 6.800 729,975 -1.46(-17.68%)
Sep 23, 2021 7.800 9.101 7.174 8.260 5,336,634 +1.16(+16.37%)
Sep 22, 2021 5.800 7.100 5.706 7.098 551,857 +1.46(+25.99%)
Sep 21, 2021 5.300 5.798 5.000 5.634 115,108 +0.21(+3.93%)
Sep 20, 2021 5.600 5.650 5.202 5.421 45,906 -0.38(-6.53%)
Sep 17, 2021 5.900 5.962 5.650 5.800 10,126 +0.10(+1.75%)
Sep 16, 2021 5.710 5.984 5.670 5.700 15,586 -0.11(-1.89%)
Sep 15, 2021 5.700 5.824 5.700 5.810 22,492 -0.00(-0.05%)
Sep 14, 2021 6.100 6.100 5.700 5.813 45,105 -0.05(-0.82%)
Sep 13, 2021 5.957 5.989 5.606 5.861 43,106 -0.21(-3.44%)
Sep 10, 2021 5.700 6.700 5.514 6.070 101,204 +0.56(+10.16%)
Sep 09, 2021 5.700 5.797 5.510 5.510 62,820 -0.24(-4.17%)
Sep 08, 2021 5.974 6.000 5.589 5.750 35,842 -0.18(-3.12%)
Sep 07, 2021 6.176 6.336 5.900 5.935 37,526 -0.23(-3.79%)
Sep 03, 2021 6.150 6.351 6.030 6.169 17,291 -0.01(-0.16%)
Sep 02, 2021 6.278 6.500 6.114 6.179 26,127 +0.02(+0.24%)
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.