Skip to main content

Senmiao Technology Ltd (NQ: AIHS )

1.110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2022 0.9500 0.9800 0.8900 0.9400 86,749 -0.02(-2.08%)
May 31, 2022 0.9000 0.9950 0.8901 0.9600 257,221 +0.06(+6.51%)
May 27, 2022 0.8900 0.9400 0.8853 0.9013 49,168 -0.02(-2.03%)
May 26, 2022 0.9700 0.9700 0.8687 0.9200 235,052 -0.05(-5.16%)
May 25, 2022 1.110 1.240 0.9701 0.9701 2,174,022 +0.08(+9.00%)
May 24, 2022 0.9000 0.9500 0.8800 0.8900 43,536 -0.02(-2.37%)
May 23, 2022 0.9000 0.9400 0.9000 0.9116 53,047 -0.03(-3.02%)
May 20, 2022 1.000 1.000 0.9000 0.9400 49,465 -0.06(-6.00%)
May 19, 2022 0.9544 1.020 0.9305 1.000 10,176 -0.02(-2.36%)
May 18, 2022 0.9700 1.030 0.8390 1.024 110,767 +0.04(+3.98%)
May 17, 2022 0.9468 0.9900 0.9300 0.9850 73,440 -0.01(-0.71%)
May 16, 2022 0.9991 0.9991 0.9430 0.9920 19,162 -0.04(-3.69%)
May 13, 2022 1.050 1.080 0.9400 1.030 57,478 +0.02(+1.99%)
May 12, 2022 0.9300 1.010 0.9301 1.010 26,899 +0.02(+1.59%)
May 11, 2022 0.9800 1.090 0.9301 0.9941 28,414 -0.01(-0.59%)
May 10, 2022 1.010 1.040 0.9900 1.000 24,080 -0.02(-1.96%)
May 09, 2022 1.020 1.090 0.9500 1.020 78,758 -0.07(-6.42%)
May 06, 2022 1.030 1.090 1.010 1.090 54,829 +0.05(+4.81%)
May 05, 2022 1.140 1.140 1.020 1.040 44,359 -0.06(-5.45%)
May 04, 2022 1.110 1.240 1.020 1.100 52,952 -0.03(-2.65%)
May 03, 2022 1.080 1.200 1.030 1.130 63,262 +0.04(+3.67%)
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.