Senmiao Technology Ltd (NQ: AIHS )

1.100 USD -0.070 (-5.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 1.160 1.160 1.050 1.100 918,612 -0.07(-5.98%)
May 06, 2021 1.120 1.190 1.060 1.170 760,005 +0.03(+2.63%)
May 05, 2021 1.180 1.200 1.100 1.140 543,104 -0.06(-5.00%)
May 04, 2021 1.170 1.230 1.100 1.200 747,825 +0.01(+0.84%)
May 03, 2021 1.230 1.260 1.170 1.190 416,112 -0.04(-3.25%)
Apr 30, 2021 1.240 1.300 1.220 1.230 372,700 -0.05(-3.91%)
Apr 29, 2021 1.340 1.360 1.250 1.280 405,651 -0.07(-5.19%)
Apr 28, 2021 1.320 1.400 1.280 1.350 729,999 +0.01(+0.75%)
Apr 27, 2021 1.340 1.350 1.240 1.340 666,536 +0.00(+0.00%)
Apr 26, 2021 1.270 1.350 1.250 1.340 872,311 +0.05(+3.88%)
Apr 23, 2021 1.260 1.290 1.230 1.290 482,900 +0.01(+0.78%)
Apr 22, 2021 1.210 1.320 1.200 1.280 1,197,042 +0.08(+6.67%)
Apr 21, 2021 1.190 1.280 1.160 1.200 664,184 -0.05(-4.00%)
Apr 20, 2021 1.300 1.310 1.210 1.250 329,276 -0.05(-3.85%)
Apr 19, 2021 1.300 1.350 1.250 1.300 712,887 -0.04(-2.99%)
Apr 16, 2021 1.330 1.345 1.270 1.340 491,200 +0.01(+0.75%)
Apr 15, 2021 1.370 1.470 1.290 1.330 1,294,488 -0.07(-5.00%)
Apr 14, 2021 1.400 1.480 1.390 1.400 537,261 -0.05(-3.45%)
Apr 13, 2021 1.460 1.490 1.350 1.450 800,320 +0.00(+0.00%)
Apr 12, 2021 1.430 1.590 1.370 1.450 1,608,755 +0.03(+2.11%)
Apr 09, 2021 1.440 1.448 1.380 1.420 255,700 -0.04(-2.74%)
Apr 08, 2021 1.460 1.490 1.420 1.460 307,483 -0.03(-2.01%)
Apr 07, 2021 1.400 1.490 1.360 1.490 1,209,764 +0.09(+6.43%)
Apr 06, 2021 1.350 1.400 1.350 1.400 359,516 +0.01(+0.72%)
Apr 05, 2021 1.400 1.427 1.360 1.390 610,867 -0.04(-2.80%)
Apr 01, 2021 1.390 1.470 1.372 1.430 717,200 +0.03(+2.14%)
Mar 31, 2021 1.250 1.400 1.250 1.400 817,389 +0.13(+10.24%)
Mar 30, 2021 1.330 1.340 1.250 1.270 332,356 -0.10(-7.30%)
Mar 29, 2021 1.420 1.420 1.320 1.370 616,001 -0.05(-3.52%)
Mar 26, 2021 1.390 1.460 1.330 1.420 1,049,500 +0.09(+6.77%)
Mar 25, 2021 1.260 1.340 1.220 1.330 391,266 +0.06(+4.72%)
Mar 24, 2021 1.320 1.350 1.270 1.270 410,878 -0.07(-5.22%)
Mar 23, 2021 1.430 1.440 1.260 1.340 646,045 -0.06(-4.29%)
Mar 22, 2021 1.410 1.460 1.390 1.400 372,159 -0.04(-2.78%)
Mar 19, 2021 1.440 1.480 1.350 1.440 1,060,600 -0.02(-1.37%)
Mar 18, 2021 1.370 1.550 1.370 1.460 2,136,802 +0.05(+3.55%)
Mar 17, 2021 1.360 1.430 1.300 1.410 701,236 +0.04(+2.92%)
Mar 16, 2021 1.430 1.430 1.350 1.370 539,814 -0.05(-3.52%)
Mar 15, 2021 1.420 1.480 1.380 1.420 671,695 +0.00(+0.00%)
Mar 12, 2021 1.380 1.440 1.345 1.420 684,600 +0.01(+0.71%)
Mar 11, 2021 1.330 1.430 1.300 1.410 974,903 +0.10(+7.63%)
Mar 10, 2021 1.310 1.390 1.250 1.310 1,017,808 +0.00(+0.00%)
Mar 09, 2021 1.260 1.310 1.200 1.310 1,682,938 +0.08(+6.50%)
Mar 08, 2021 1.270 1.280 1.180 1.230 901,023 +0.00(+0.00%)
Mar 05, 2021 1.150 1.230 1.050 1.230 1,734,700 +0.09(+7.89%)
Mar 04, 2021 1.280 1.330 1.110 1.140 1,960,862 -0.20(-14.93%)
Mar 03, 2021 1.460 1.490 1.290 1.340 1,523,468 -0.14(-9.46%)
Mar 02, 2021 1.590 1.600 1.450 1.480 1,282,911 -0.08(-5.13%)
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.