Skip to main content

Senmiao Technology Ltd (NQ: AIHS )

0.9400 -0.0600 (-6.00%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 3.000 3.198 2.902 3.070 6,349 +0.17(+5.68%)
Jan 28, 2022 3.111 3.200 2.805 2.905 16,143 -0.15(-4.91%)
Jan 27, 2022 3.182 3.200 2.910 3.055 9,843 -0.23(-6.89%)
Jan 26, 2022 3.298 3.548 2.800 3.281 25,627 +0.28(+9.33%)
Jan 25, 2022 2.850 3.501 2.652 3.001 49,453 +0.01(+0.33%)
Jan 24, 2022 2.993 2.993 2.500 2.991 56,852 +0.02(+0.84%)
Jan 21, 2022 3.223 3.391 2.600 2.966 39,912 -0.45(-13.22%)
Jan 20, 2022 3.224 3.553 3.210 3.418 3,761 +0.22(+6.78%)
Jan 19, 2022 3.500 3.490 3.200 3.201 20,343 -0.20(-5.85%)
Jan 18, 2022 3.494 3.501 3.350 3.400 18,261 -0.05(-1.42%)
Jan 14, 2022 3.449 0 +0.03(+0.76%)
Jan 13, 2022 3.600 3.566 3.404 3.423 12,300 -0.18(-4.89%)
Jan 12, 2022 3.700 3.700 3.451 3.599 40,506 +0.06(+1.67%)
Jan 11, 2022 3.599 3.800 3.501 3.540 28,245 -0.06(-1.64%)
Jan 10, 2022 3.599 3.703 3.400 3.599 22,720 +0.00(+0.00%)
Jan 07, 2022 3.830 3.897 3.407 3.599 23,369 -0.14(-3.77%)
Jan 06, 2022 3.950 3.950 3.562 3.740 22,448 +0.04(+1.08%)
Jan 05, 2022 4.000 3.984 3.700 3.700 15,570 -0.23(-5.92%)
Jan 04, 2022 3.800 4.099 3.800 3.933 40,981 +0.14(+3.72%)
Jan 03, 2022 3.675 4.020 3.501 3.792 41,650 +0.09(+2.49%)
Dec 31, 2021 3.792 3.792 3.500 3.700 42,451 -0.12(-3.14%)
Dec 30, 2021 3.600 3.881 3.600 3.820 37,100 +0.17(+4.71%)
Dec 29, 2021 3.831 3.905 3.340 3.648 62,575 -0.26(-6.61%)
Dec 28, 2021 4.100 4.150 3.705 3.906 67,905 -0.20(-4.96%)
Dec 27, 2021 4.100 4.200 4.100 4.110 16,300 -0.04(-0.96%)
Dec 23, 2021 4.100 4.200 4.100 4.150 12,913 -0.03(-0.72%)
Dec 22, 2021 4.130 4.200 4.101 4.180 8,546 +0.05(+1.21%)
Dec 21, 2021 4.100 4.200 4.000 4.130 10,791 +0.04(+0.98%)
Dec 20, 2021 4.300 4.389 4.000 4.090 43,394 -0.19(-4.44%)
Dec 17, 2021 4.299 4.380 4.098 4.280 15,396 +0.03(+0.80%)
Dec 16, 2021 4.398 4.500 4.200 4.246 17,670 -0.11(-2.59%)
Dec 15, 2021 4.500 4.500 4.252 4.359 19,679 -0.11(-2.37%)
Dec 14, 2021 4.469 4.620 4.330 4.465 18,748 +0.06(+1.48%)
Dec 13, 2021 4.750 4.750 4.100 4.400 35,867 -0.25(-5.38%)
Dec 10, 2021 4.600 5.000 4.526 4.650 33,685 -0.14(-2.88%)
Dec 09, 2021 5.050 5.200 4.700 4.788 32,794 -0.21(-4.24%)
Dec 08, 2021 4.900 5.160 4.821 5.000 30,666 +0.15(+3.07%)
Dec 07, 2021 4.987 5.100 4.700 4.851 33,799 -0.13(-2.53%)
Dec 06, 2021 4.700 5.090 4.694 4.977 28,057 +0.26(+5.49%)
Dec 03, 2021 5.100 5.250 4.710 4.718 68,103 -0.38(-7.51%)
Dec 02, 2021 5.107 5.300 4.404 5.101 45,270 -0.16(-3.11%)
Dec 01, 2021 5.493 5.776 5.100 5.265 52,049 -0.13(-2.48%)
Nov 30, 2021 5.650 6.050 5.503 5.399 46,754 -0.42(-7.17%)
Nov 29, 2021 5.710 6.098 5.678 5.816 30,936 -0.05(-0.89%)
Nov 26, 2021 5.347 5.870 5.347 5.868 8,857 +0.24(+4.30%)
Nov 24, 2021 5.390 5.857 5.257 5.626 41,569 +0.21(+3.80%)
Nov 23, 2021 5.677 5.900 5.253 5.420 43,287 -0.26(-4.53%)
Nov 22, 2021 6.300 6.699 5.500 5.677 171,310 -0.75(-11.71%)
Nov 19, 2021 6.503 6.750 6.401 6.430 35,609 -0.18(-2.72%)
Nov 18, 2021 7.000 6.749 6.607 6.610 50,690 -0.39(-5.57%)
Nov 17, 2021 7.100 7.321 6.900 7.000 34,128 -0.20(-2.75%)
Nov 16, 2021 6.750 7.400 6.750 7.198 149,820 +0.43(+6.29%)
Nov 15, 2021 7.000 6.999 6.603 6.772 69,146 -0.17(-2.49%)
Nov 12, 2021 7.000 7.083 6.814 6.945 36,941 -0.05(-0.77%)
Nov 11, 2021 6.669 7.105 6.530 6.999 97,802 +0.33(+4.95%)
Nov 10, 2021 6.663 6.669 63,253 +0.06(+0.98%)
Nov 09, 2021 6.803 6.898 6.525 6.604 81,684 -0.30(-4.29%)
Nov 08, 2021 6.930 7.050 6.717 6.900 114,569 -0.22(-3.16%)
Nov 05, 2021 7.300 7.317 6.707 7.125 84,947 -0.10(-1.41%)
Nov 04, 2021 7.293 7.400 6.969 7.227 76,289 -0.10(-1.34%)
Nov 03, 2021 7.200 7.597 7.100 7.325 238,210 +0.13(+1.88%)
Nov 02, 2021 6.850 7.377 6.830 7.190 177,058 +0.12(+1.63%)
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.