Skip to main content

Senmiao Technology Ltd (NQ: AIHS )

1.024 +0.039 (+3.98%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 02, 2022 1.040 1.097 1.000 1.090 32,105 +0.02(+1.87%)
Apr 29, 2022 1.050 1.150 1.050 1.070 147,798 +0.02(+1.90%)
Apr 28, 2022 1.060 1.070 1.030 1.050 17,542 +0.02(+1.94%)
Apr 27, 2022 1.090 1.140 1.000 1.030 105,058 +0.00(+0.00%)
Apr 26, 2022 1.250 1.256 0.9680 1.030 111,679 -0.20(-16.26%)
Apr 25, 2022 1.210 1.240 1.210 1.230 48,358 +0.00(+0.00%)
Apr 22, 2022 1.210 1.265 1.200 1.230 69,533 +0.03(+2.50%)
Apr 21, 2022 1.240 1.300 1.152 1.200 55,095 -0.06(-4.76%)
Apr 20, 2022 1.260 1.270 1.200 1.260 56,262 +0.01(+0.80%)
Apr 19, 2022 1.220 1.330 1.220 1.250 214,020 +0.03(+2.46%)
Apr 18, 2022 1.370 1.380 1.200 1.220 173,790 -0.18(-12.86%)
Apr 14, 2022 1.390 1.480 1.350 1.400 135,888 +0.00(+0.00%)
Apr 13, 2022 1.400 1.490 1.390 1.400 142,302 +0.00(+0.00%)
Apr 12, 2022 1.370 1.430 1.340 1.400 53,773 +0.05(+3.70%)
Apr 11, 2022 1.430 1.490 1.330 1.350 118,230 -0.12(-8.16%)
Apr 08, 2022 1.590 1.600 1.470 1.470 123,954 -0.15(-9.26%)
Apr 07, 2022 1.780 1.800 1.500 1.620 277,243 -0.12(-6.90%)
Apr 06, 2022 1.790 2.090 1.550 1.740 923,577 -0.41(-19.11%)
Apr 05, 2022 2.158 2.300 1.951 2.151 306,845 -0.33(-13.30%)
Apr 04, 2022 2.645 2.645 2.350 2.481 109,872 +0.08(+3.37%)
Apr 01, 2022 2.333 2.690 2.315 2.400 127,859 +0.10(+4.30%)
Mar 31, 2022 2.346 2.417 2.298 2.301 34,392 -0.12(-4.88%)
Mar 30, 2022 2.300 2.564 2.328 2.419 39,514 -0.03(-1.31%)
Mar 29, 2022 2.500 2.572 2.425 2.451 45,100 +0.01(+0.57%)
Mar 28, 2022 2.470 2.524 2.255 2.437 56,669 -0.04(-1.73%)
Mar 25, 2022 2.613 2.648 2.437 2.480 68,682 -0.12(-4.62%)
Mar 24, 2022 2.800 2.810 2.536 2.600 46,890 -0.05(-1.85%)
Mar 23, 2022 2.630 2.878 2.515 2.649 132,241 +0.02(+0.61%)
Mar 22, 2022 2.885 2.937 2.633 2.633 55,492 -0.12(-4.18%)
Mar 21, 2022 2.833 2.999 2.668 2.748 44,812 -0.12(-4.15%)
Mar 18, 2022 2.690 3.188 2.656 2.867 265,742 +0.18(+6.58%)
Mar 17, 2022 2.575 2.839 2.575 2.690 43,948 +0.08(+3.03%)
Mar 16, 2022 2.821 3.100 2.550 2.611 141,499 +0.19(+7.89%)
Mar 15, 2022 2.492 2.501 2.217 2.420 24,401 -0.15(-5.84%)
Mar 14, 2022 2.890 2.890 2.200 2.570 60,356 -0.37(-12.59%)
Mar 11, 2022 3.051 3.110 2.851 2.940 61,536 -0.26(-8.13%)
Mar 10, 2022 3.243 3.289 3.028 3.200 38,452 -0.16(-4.82%)
Mar 09, 2022 3.600 3.600 3.210 3.362 42,430 -0.13(-3.64%)
Mar 08, 2022 3.200 3.554 3.100 3.489 221,827 +0.39(+12.55%)
Mar 07, 2022 2.425 3.100 2.421 3.100 262,896 +0.60(+24.00%)
Mar 04, 2022 2.500 2.700 2.425 2.500 30,941 -0.10(-3.81%)
Mar 03, 2022 2.600 2.600 2.400 2.599 23,638 +0.14(+5.65%)
Mar 02, 2022 2.760 2.940 2.430 2.460 85,480 -0.07(-2.81%)
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.