Senmiao Technology Ltd (NQ: AIHS )

0.6789 USD -0.0571 (-7.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2021 0.7350 0.7350 0.6610 0.6789 1,419,748 -0.06(-7.76%)
Jul 22, 2021 0.7790 0.7790 0.7239 0.7360 370,045 -0.04(-4.72%)
Jul 21, 2021 0.7720 0.7999 0.7604 0.7725 553,666 +0.00(+0.30%)
Jul 20, 2021 0.7262 0.7928 0.7262 0.7702 420,975 +0.03(+4.65%)
Jul 19, 2021 0.7700 0.7902 0.7229 0.7360 888,522 -0.08(-9.97%)
Jul 16, 2021 0.8015 0.8673 0.8010 0.8175 1,227,088 +0.01(+1.05%)
Jul 15, 2021 0.8420 0.8600 0.8050 0.8090 363,942 -0.04(-4.80%)
Jul 14, 2021 0.8600 0.8686 0.8221 0.8498 417,477 -0.02(-2.16%)
Jul 13, 2021 0.8311 0.8799 0.8291 0.8686 480,338 +0.01(+1.27%)
Jul 12, 2021 0.9000 0.9099 0.8400 0.8577 548,538 -0.02(-2.53%)
Jul 09, 2021 0.8405 0.9500 0.8405 0.8800 927,549 +0.05(+5.39%)
Jul 08, 2021 0.8400 0.8854 0.8210 0.8350 776,137 -0.05(-5.69%)
Jul 07, 2021 0.9250 1.010 0.8800 0.8854 699,574 -0.09(-9.23%)
Jul 06, 2021 0.9200 0.9950 0.9030 0.9754 1,082,151 -0.00(-0.47%)
Jul 02, 2021 1.042 1.070 0.9633 0.9800 1,752,394 -0.08(-7.55%)
Jul 01, 2021 1.050 1.120 1.050 1.060 3,527,677 +0.01(+0.95%)
Jun 30, 2021 1.170 1.350 1.020 1.050 9,499,120 -0.10(-8.70%)
Jun 29, 2021 1.150 1.170 1.080 1.150 2,396,197 +0.06(+5.50%)
Jun 28, 2021 1.060 1.140 1.050 1.090 2,029,846 +0.03(+2.83%)
Jun 25, 2021 0.9900 1.100 0.9900 1.060 2,992,120 +0.08(+8.16%)
Jun 24, 2021 0.9898 0.9898 0.9607 0.9800 258,133 +0.00(+0.00%)
Jun 23, 2021 0.9599 1.050 0.9599 0.9800 409,430 +0.03(+2.66%)
Jun 22, 2021 0.9756 0.9756 0.9400 0.9546 352,997 -0.03(-2.58%)
Jun 21, 2021 0.9933 0.9996 0.9503 0.9799 325,550 +0.00(+0.41%)
Jun 18, 2021 0.9673 0.9900 0.9673 0.9759 271,190 -0.02(-2.31%)
Jun 17, 2021 0.9978 1.010 0.9731 0.9990 292,585 -0.02(-2.06%)
Jun 16, 2021 0.9800 1.020 0.9700 1.020 565,237 +0.03(+2.68%)
Jun 15, 2021 1.040 1.050 0.9630 0.9934 855,414 -0.02(-1.64%)
Jun 14, 2021 1.030 1.040 1.000 1.010 861,475 -0.04(-3.81%)
Jun 11, 2021 1.050 1.110 1.010 1.050 3,061,526 +0.00(+0.00%)
Jun 10, 2021 0.9900 1.080 0.9258 1.050 5,045,765 +0.12(+13.42%)
Jun 09, 2021 0.9105 0.9500 0.9100 0.9258 732,857 +0.03(+2.87%)
Jun 08, 2021 0.9200 0.9300 0.8900 0.9000 719,057 -0.01(-1.09%)
Jun 07, 2021 0.8600 0.9300 0.8600 0.9099 2,799,299 +0.04(+4.94%)
Jun 04, 2021 0.8500 0.8858 0.8500 0.8671 548,859 -0.00(-0.26%)
Jun 03, 2021 0.9100 0.9100 0.8511 0.8694 553,112 -0.01(-0.92%)
Jun 02, 2021 0.8500 0.8886 0.8334 0.8775 1,292,082 +0.04(+4.22%)
Jun 01, 2021 0.8100 0.8600 0.8001 0.8420 1,373,411 +0.03(+3.95%)
May 28, 2021 0.8067 0.8198 0.7954 0.8100 791,028 +0.02(+1.89%)
May 27, 2021 0.7700 0.8050 0.7551 0.7950 770,522 +0.01(+1.44%)
May 26, 2021 0.7577 0.7979 0.7501 0.7837 492,197 +0.02(+3.25%)
May 25, 2021 0.7900 0.8200 0.7401 0.7590 1,820,839 -0.03(-3.19%)
May 24, 2021 0.8100 0.8103 0.7699 0.7840 517,908 -0.02(-2.61%)
May 21, 2021 0.8000 0.8175 0.7803 0.8050 752,588 +0.02(+2.22%)
May 20, 2021 0.7552 0.7998 0.7502 0.7875 854,333 +0.03(+4.02%)
May 19, 2021 0.7500 0.7694 0.7220 0.7571 1,079,522 -0.01(-1.16%)
May 18, 2021 0.7300 0.7790 0.7251 0.7660 3,687,253 +0.04(+4.93%)
May 17, 2021 0.7300 0.7395 0.7200 0.7300 1,257,972 +0.00(+0.36%)
May 14, 2021 0.7100 0.7815 0.7100 0.7274 3,657,476 +0.01(+0.87%)
May 13, 2021 0.7900 0.8000 0.7200 0.7211 2,379,099 -0.08(-9.86%)
May 12, 2021 0.8600 0.8600 0.7900 0.8000 1,819,758 -0.08(-8.88%)
May 11, 2021 0.9900 0.9900 0.7500 0.8780 10,428,870 -0.17(-16.38%)
May 10, 2021 1.050 1.080 1.020 1.050 764,971 -0.05(-4.55%)
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%)
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.