Senmiao Technology Ltd (NQ: AIHS )

0.5000 USD UNCHANGED
Streaming Delayed Price Updated: 3:56 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 4.670 4.770 4.620 4.750 27,800 +0.01(+0.21%)
Nov 29, 2018 4.600 4.838 4.600 4.740 38,405 +0.16(+3.49%)
Nov 28, 2018 4.410 4.580 4.410 4.580 25,299 +0.10(+2.23%)
Nov 27, 2018 4.738 4.738 4.420 4.480 8,786 -0.07(-1.54%)
Nov 26, 2018 4.440 4.550 4.400 4.550 9,604 +0.09(+2.02%)
Nov 23, 2018 4.450 4.490 4.410 4.460 5,200 -0.03(-0.67%)
Nov 21, 2018 4.490 4.490 4.490 0 -0.05(-1.10%)
Nov 20, 2018 4.500 4.590 4.350 4.540 8,859 +0.04(+0.89%)
Nov 19, 2018 4.400 4.600 4.330 4.500 11,501 -0.06(-1.32%)
Nov 16, 2018 4.430 4.560 4.390 4.560 14,200 +0.11(+2.47%)
Nov 15, 2018 4.400 4.576 4.400 4.450 11,202 -0.05(-1.11%)
Nov 14, 2018 4.420 4.630 4.380 4.500 8,209 +0.00(+0.00%)
Nov 13, 2018 4.327 4.530 4.327 4.500 8,821 +0.00(+0.00%)
Nov 12, 2018 4.300 4.515 4.280 4.500 10,470 -0.02(-0.44%)
Nov 09, 2018 4.420 4.700 4.240 4.520 24,400 +0.05(+1.12%)
Nov 08, 2018 4.260 4.500 4.120 4.470 27,046 +0.19(+4.44%)
Nov 07, 2018 4.190 4.300 4.190 4.280 11,621 +0.12(+2.88%)
Nov 06, 2018 4.100 4.240 4.100 4.160 16,000 +0.01(+0.24%)
Nov 05, 2018 4.480 4.480 4.100 4.150 12,669 +0.00(+0.00%)
Nov 02, 2018 4.260 4.420 3.900 4.150 35,100 -0.12(-2.81%)
Nov 01, 2018 4.220 4.360 4.220 4.270 14,926 +0.09(+2.15%)
Oct 31, 2018 4.100 4.300 4.100 4.180 8,913 +0.01(+0.24%)
Oct 30, 2018 4.100 4.200 4.100 4.170 8,756 +0.01(+0.24%)
Oct 29, 2018 4.150 4.200 4.110 4.160 11,080 -0.02(-0.48%)
Oct 26, 2018 4.150 4.230 4.120 4.180 9,400 -0.07(-1.65%)
Oct 25, 2018 4.100 4.300 4.000 4.250 9,251 +0.16(+3.91%)
Oct 24, 2018 4.120 4.245 4.080 4.090 10,661 +0.00(+0.00%)
Oct 23, 2018 4.100 4.200 4.080 4.090 10,498 -0.11(-2.62%)
Oct 22, 2018 4.160 4.250 4.160 4.200 7,510 +0.04(+0.96%)
Oct 19, 2018 4.160 4.470 4.100 4.160 26,800 +0.03(+0.73%)
Oct 18, 2018 4.250 4.550 4.000 4.130 14,505 -0.17(-3.90%)
Oct 17, 2018 4.030 4.298 4.000 4.298 13,730 +0.20(+4.82%)
Oct 16, 2018 4.100 4.460 4.090 4.100 11,144 -0.05(-1.20%)
Oct 15, 2018 4.300 4.300 4.130 4.150 4,884 -0.14(-3.26%)
Oct 12, 2018 4.410 4.540 4.150 4.290 14,700 -0.01(-0.23%)
Oct 11, 2018 4.150 4.360 4.150 4.300 19,722 +0.17(+4.12%)
Oct 10, 2018 4.210 4.260 4.100 4.130 2,418 -0.04(-0.96%)
Oct 09, 2018 4.220 4.270 4.170 4.170 15,670 -0.14(-3.25%)
Oct 08, 2018 4.300 4.310 4.200 4.310 4,972 +0.05(+1.17%)
Oct 05, 2018 4.360 4.420 4.220 4.260 17,300 -0.12(-2.74%)
Oct 04, 2018 4.560 4.950 4.340 4.380 8,766 -0.17(-3.74%)
Oct 03, 2018 4.550 4.990 4.410 4.550 13,671 -0.09(-1.94%)
Oct 02, 2018 4.500 4.730 4.500 4.640 7,771 -0.01(-0.18%)
Oct 01, 2018 4.510 4.737 4.510 4.649 11,041 +0.01(+0.18%)
Sep 28, 2018 4.960 4.960 4.560 4.640 8,300 +0.16(+3.57%)
Sep 27, 2018 4.820 5.110 4.480 4.480 10,825 -0.32(-6.67%)
Sep 26, 2018 5.050 5.100 4.800 4.800 8,086 -0.20(-4.00%)
Sep 25, 2018 5.120 5.120 5.000 5.000 7,065 -0.29(-5.48%)
Sep 24, 2018 5.240 5.290 5.010 5.290 4,107 +0.06(+1.15%)
Sep 21, 2018 5.150 5.600 5.110 5.230 53,800 +0.17(+3.36%)
Sep 20, 2018 5.040 5.215 5.010 5.060 30,023 -0.14(-2.69%)
Sep 19, 2018 5.220 5.220 5.090 5.200 5,962 +0.00(+0.00%)
Sep 18, 2018 4.990 5.200 4.980 5.200 11,337 +0.01(+0.19%)
Sep 17, 2018 4.970 5.220 4.930 5.190 9,403 +0.25(+5.06%)
Sep 14, 2018 4.780 4.950 4.780 4.940 300 +0.10(+2.07%)
Sep 13, 2018 5.140 5.140 4.810 4.840 40,662 -0.24(-4.72%)
Sep 12, 2018 5.210 5.210 5.050 5.080 7,318 -0.07(-1.36%)
Sep 11, 2018 5.150 5.380 5.090 5.150 13,640 -0.02(-0.39%)
Sep 10, 2018 5.300 5.626 5.100 5.170 19,704 +0.07(+1.37%)
Sep 07, 2018 5.170 5.470 5.100 5.100 9,000 -0.07(-1.35%)
Sep 06, 2018 5.330 5.730 5.010 5.170 23,026 -0.04(-0.77%)
Sep 05, 2018 5.190 5.280 5.190 5.210 895 -0.06(-1.14%)
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.