Skip to main content

Senmiao Technology Ltd (NQ: AIHS )

0.7618 +0.0418 (+5.81%)
Streaming Delayed Price Updated: 2:15 PM EST, Feb 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 23, 2024 0.7560 0.7985 0.6200 0.7618 19,646 +0.04(+5.81%)
Feb 22, 2024 0.7500 0.7501 0.7200 0.7200 13,191 +0.00(+0.00%)
Feb 21, 2024 0.7600 0.7800 0.6749 0.7200 20,559 -0.06(-7.69%)
Feb 20, 2024 0.7800 0.7851 0.7600 0.7800 14,059 -0.01(-0.64%)
Feb 16, 2024 0.8300 0.8300 0.7400 0.7850 87,931 -0.01(-0.67%)
Feb 15, 2024 0.6900 0.8467 0.6906 0.7903 215,572 +0.16(+25.44%)
Feb 14, 2024 0.6525 0.6750 0.6200 0.6300 17,635 +0.03(+5.00%)
Feb 13, 2024 0.5900 0.6672 0.5900 0.6000 14,111 -0.02(-3.54%)
Feb 12, 2024 0.6700 0.6703 0.6200 0.6220 12,177 -0.01(-2.05%)
Feb 09, 2024 0.6405 0.6700 0.6100 0.6350 19,959 +0.03(+4.10%)
Feb 08, 2024 0.5900 0.6700 0.5900 0.6100 8,234 +0.01(+1.67%)
Feb 07, 2024 0.6300 0.6375 0.6000 0.6000 8,025 -0.01(-0.94%)
Feb 06, 2024 0.6000 0.6418 0.5800 0.6057 46,922 +0.01(+0.95%)
Feb 05, 2024 0.6500 0.6500 0.5381 0.6000 19,250 -0.05(-7.69%)
Feb 02, 2024 0.5600 0.6500 0.5400 0.6500 34,635 +0.05(+8.15%)
Feb 01, 2024 0.6443 0.6488 0.5674 0.6010 45,648 +0.02(+3.98%)
Jan 31, 2024 0.4939 0.6449 0.4800 0.5780 68,236 +0.09(+17.96%)
Jan 30, 2024 0.4600 0.4900 0.4500 0.4900 14,827 +0.02(+4.26%)
Jan 29, 2024 0.4600 0.4799 0.4300 0.4700 16,641 -0.01(-2.49%)
Jan 26, 2024 0.4400 0.4820 0.4001 0.4820 34,871 +0.04(+9.55%)
Jan 25, 2024 0.4600 0.4600 0.4400 0.4400 38,706 -0.04(-8.90%)
Jan 24, 2024 0.5000 0.5500 0.4099 0.4830 41,396 -0.04(-7.47%)
Jan 23, 2024 0.4601 0.5220 0.4600 0.5220 10,528 +0.03(+5.24%)
Jan 22, 2024 0.4420 0.4960 0.4300 0.4960 39,489 -0.01(-2.03%)
Jan 19, 2024 0.5200 0.5494 0.4601 0.5063 69,075 -0.00(-0.73%)
Jan 18, 2024 0.4389 0.5160 0.4207 0.5100 20,728 +0.04(+8.05%)
Jan 17, 2024 0.4940 0.4940 0.4201 0.4720 13,160 -0.02(-3.44%)
Jan 16, 2024 0.4200 0.4898 0.4000 0.4888 77,624 +0.06(+13.67%)
Jan 12, 2024 0.4100 0.4752 0.4100 0.4300 3,546 -0.00(-0.28%)
Jan 11, 2024 0.4200 0.4312 0.4200 0.4312 3,516 +0.00(+0.26%)
Jan 10, 2024 0.4500 0.4696 0.4000 0.4301 6,280 +0.00(+0.12%)
Jan 09, 2024 0.4280 0.4494 0.4280 0.4296 4,043 -0.01(-2.01%)
Jan 08, 2024 0.4900 0.4900 0.3801 0.4384 19,753 -0.02(-5.19%)
Jan 05, 2024 0.4546 0.4900 0.4295 0.4624 29,014 +0.01(+1.72%)
Jan 04, 2024 0.4100 0.4546 0.4100 0.4546 2,326 +0.01(+3.22%)
Jan 03, 2024 0.4494 0.4494 0.4100 0.4404 32,478 +0.01(+1.24%)
Jan 02, 2024 0.4100 0.4220 0.4100 0.4350 2,670 +0.03(+6.10%)
Dec 29, 2023 0.4100 0.4500 0.4100 0.4100 29,703 -0.01(-3.07%)
Dec 28, 2023 0.4223 0.4366 0.4100 0.4230 21,652 -0.02(-4.60%)
Dec 27, 2023 0.4050 0.4477 0.4050 0.4434 14,325 +0.02(+5.32%)
Dec 26, 2023 0.4134 0.4291 0.3950 0.4210 6,173 +0.02(+5.25%)
Dec 22, 2023 0.4000 0.4201 0.4000 0.4000 4,465 -0.02(-5.50%)
Dec 21, 2023 0.4200 0.4233 0.4000 0.4233 8,524 +0.01(+2.74%)
Dec 20, 2023 0.4200 0.4275 0.4000 0.4120 12,240 -0.01(-2.49%)
Dec 19, 2023 0.4100 0.4360 0.4000 0.4225 8,463 -0.01(-1.74%)
Dec 18, 2023 0.4900 0.4900 0.4300 0.4300 29,652 -0.02(-4.44%)
Dec 15, 2023 0.4800 0.4800 0.4500 0.4500 20,250 -0.08(-15.09%)
Dec 14, 2023 0.4500 0.5300 0.4200 0.5300 44,398 +0.08(+17.13%)
Dec 13, 2023 0.4700 0.4900 0.3990 0.4525 51,814 +0.01(+2.82%)
Dec 12, 2023 0.3400 0.4900 0.3450 0.4401 560,899 +0.10(+29.44%)
Dec 11, 2023 0.3900 0.3900 0.3400 0.3400 21,491 -0.05(-12.84%)
Dec 08, 2023 0.4400 0.4568 0.3701 0.3901 109,348 -0.03(-7.12%)
Dec 07, 2023 0.3700 0.4600 0.3500 0.4200 70,824 +0.03(+6.84%)
Dec 06, 2023 0.4350 0.4661 0.3654 0.3931 42,920 -0.03(-6.63%)
Dec 05, 2023 0.3101 0.5440 0.3101 0.4210 227,519 +0.10(+31.56%)
Dec 04, 2023 0.2501 0.3398 0.2500 0.3200 91,495 +0.01(+3.19%)
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.