Senmiao Technology Ltd (NQ: AIHS )

0.5503 USD -0.0313 (-5.38%)
Streaming Delayed Price Updated: 10:25 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 1.070 1.070 1.070 749,363 +0.00(+0.00%)
Dec 30, 2020 1.060 1.080 1.050 1.070 749,363 +0.00(+0.00%)
Dec 29, 2020 1.130 1.130 1.030 1.070 648,897 -0.03(-2.73%)
Dec 28, 2020 1.050 1.150 1.040 1.100 1,417,022 +0.06(+5.77%)
Dec 24, 2020 1.040 1.050 1.020 1.040 333,200 -0.01(-0.95%)
Dec 23, 2020 1.020 1.090 0.9600 1.050 907,220 +0.02(+1.94%)
Dec 22, 2020 1.070 1.080 1.030 1.030 1,231,760 -0.03(-2.83%)
Dec 21, 2020 1.070 1.110 1.050 1.060 635,833 -0.06(-5.36%)
Dec 18, 2020 1.150 1.170 1.080 1.120 1,712,200 +0.07(+6.67%)
Dec 17, 2020 1.050 1.060 1.020 1.050 603,355 -0.01(-0.94%)
Dec 16, 2020 1.120 1.130 1.050 1.060 435,217 -0.06(-5.36%)
Dec 15, 2020 1.100 1.130 1.080 1.120 682,374 +0.03(+2.75%)
Dec 14, 2020 1.160 1.160 1.050 1.090 449,170 -0.05(-4.39%)
Dec 11, 2020 1.190 1.220 1.130 1.140 553,900 -0.01(-0.87%)
Dec 10, 2020 1.160 1.200 1.130 1.150 469,182 -0.05(-4.17%)
Dec 09, 2020 1.300 1.300 1.160 1.200 786,152 -0.10(-7.69%)
Dec 08, 2020 1.320 1.340 1.250 1.300 881,033 -0.03(-2.26%)
Dec 07, 2020 1.180 1.340 1.160 1.330 2,096,793 +0.15(+12.71%)
Dec 04, 2020 1.290 1.290 1.160 1.180 1,281,700 -0.10(-7.81%)
Dec 03, 2020 1.280 1.300 1.250 1.280 715,839 -0.02(-1.54%)
Dec 02, 2020 1.340 1.400 1.250 1.300 996,145 -0.07(-5.11%)
Dec 01, 2020 1.350 1.370 1.260 1.370 1,304,494 -0.03(-2.14%)
Nov 30, 2020 1.480 1.480 1.320 1.400 1,808,152 -0.11(-7.28%)
Nov 27, 2020 1.570 1.570 1.440 1.510 1,357,400 +0.04(+2.72%)
Nov 25, 2020 1.630 1.730 1.430 1.470 12,725,200 +0.10(+7.30%)
Nov 24, 2020 1.600 1.750 1.260 1.370 6,404,244 -0.10(-6.80%)
Nov 23, 2020 1.130 1.500 1.130 1.470 7,830,944 +0.34(+30.09%)
Nov 20, 2020 1.050 1.160 1.020 1.130 3,515,200 -0.03(-2.59%)
Nov 19, 2020 1.060 1.160 1.040 1.160 2,178,714 +0.09(+8.41%)
Nov 18, 2020 1.040 1.080 1.030 1.070 2,449,409 -0.01(-0.93%)
Nov 17, 2020 1.060 1.100 1.030 1.080 1,143,994 +0.02(+1.89%)
Nov 16, 2020 1.030 1.080 1.010 1.060 1,943,628 +0.02(+1.92%)
Nov 13, 2020 1.060 1.090 1.000 1.040 1,660,100 -0.02(-1.89%)
Nov 12, 2020 1.050 1.100 1.020 1.060 1,849,240 +0.00(+0.00%)
Nov 11, 2020 1.060 1.070 1.030 1.060 395,849 +0.00(+0.00%)
Nov 10, 2020 1.060 1.090 1.030 1.060 569,929 -0.02(-1.85%)
Nov 09, 2020 1.070 1.100 1.000 1.080 1,829,538 +0.04(+3.85%)
Nov 06, 2020 1.150 1.200 1.030 1.040 8,321,100 +0.04(+4.00%)
Nov 05, 2020 1.100 1.100 1.000 1.000 1,229,406 +0.01(+1.01%)
Nov 04, 2020 1.010 1.070 0.9700 0.9900 856,171 -0.04(-3.88%)
Nov 03, 2020 1.030 1.130 1.010 1.030 1,371,040 -0.06(-5.50%)
Nov 02, 2020 1.020 1.420 0.9500 1.090 8,737,195 +0.06(+5.83%)
Oct 30, 2020 1.100 1.100 0.9700 1.030 1,690,200 -0.07(-6.36%)
Oct 29, 2020 1.110 1.200 1.100 1.100 1,270,839 +0.00(+0.00%)
Oct 28, 2020 1.100 1.110 1.060 1.100 1,114,795 -0.04(-3.51%)
Oct 27, 2020 1.090 1.170 1.060 1.140 1,898,786 +0.02(+1.79%)
Oct 26, 2020 1.120 1.240 1.030 1.120 2,257,722 -0.04(-3.45%)
Oct 23, 2020 1.200 1.300 1.120 1.160 2,873,100 -0.05(-4.13%)
Oct 22, 2020 0.9800 1.250 0.9800 1.210 7,685,523 +0.11(+10.00%)
Oct 21, 2020 1.110 1.190 1.030 1.100 9,493,608 -0.03(-2.65%)
Oct 20, 2020 1.870 1.980 1.030 1.130 56,023,487 -0.28(-19.86%)
Oct 19, 2020 0.9400 1.500 0.8400 1.410 54,442,247 +0.62(+79.16%)
Oct 16, 2020 0.7602 0.9400 0.7600 0.7870 5,652,500 -0.02(-2.84%)
Oct 15, 2020 0.6700 0.8600 0.6500 0.8100 7,570,272 +0.07(+9.61%)
Oct 14, 2020 0.6027 0.8599 0.5900 0.7390 10,793,934 +0.14(+24.18%)
Oct 13, 2020 0.6200 0.6298 0.5783 0.5951 669,536 -0.04(-6.03%)
Oct 12, 2020 0.6600 0.6600 0.6100 0.6333 1,435,496 +0.02(+3.89%)
Oct 09, 2020 0.6100 0.6399 0.6030 0.6096 409,300 -0.01(-1.68%)
Oct 08, 2020 0.6700 0.6900 0.6000 0.6200 1,126,359 -0.05(-7.46%)
Oct 07, 2020 0.6500 0.7200 0.6300 0.6700 1,252,726 +0.02(+2.35%)
Oct 06, 2020 0.6200 0.6999 0.6033 0.6546 1,843,519 -0.02(-2.30%)
Oct 05, 2020 0.5300 0.6700 0.5300 0.6700 5,180,893 +0.11(+19.64%)
Oct 02, 2020 0.6000 0.6064 0.5410 0.5600 2,314,200 -0.06(-9.68%)
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.