Senmiao Technology Ltd (NQ: AIHS )

0.4718 USD UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 0.3899 0.5850 0.3700 0.4377 155,153 +0.04(+11.29%)
Mar 30, 2020 0.4000 0.4162 0.3706 0.3933 29,962 -0.04(-8.51%)
Mar 27, 2020 0.4101 0.4700 0.3700 0.4299 81,600 -0.05(-10.46%)
Mar 26, 2020 0.4600 0.5500 0.4500 0.4801 142,439 +0.03(+6.69%)
Mar 25, 2020 0.4000 0.4700 0.4000 0.4500 193,786 +0.05(+12.78%)
Mar 24, 2020 0.4384 0.4384 0.3820 0.3990 111,451 +0.03(+7.84%)
Mar 23, 2020 0.4800 0.4800 0.3500 0.3700 121,010 -0.01(-2.66%)
Mar 20, 2020 0.3101 0.5150 0.3100 0.3801 110,800 +0.07(+23.77%)
Mar 19, 2020 0.2900 0.3100 0.2600 0.3071 56,264 -0.01(-4.03%)
Mar 18, 2020 0.3675 0.3675 0.3200 0.3200 24,020 -0.03(-8.57%)
Mar 17, 2020 0.3600 0.3800 0.3235 0.3500 48,340 -0.01(-2.48%)
Mar 16, 2020 0.3600 0.3600 0.3212 0.3589 51,921 -0.02(-5.55%)
Mar 13, 2020 0.4100 0.4100 0.3800 0.3800 54,400 -0.01(-2.56%)
Mar 12, 2020 0.4243 0.4243 0.3748 0.3900 44,123 -0.03(-7.60%)
Mar 11, 2020 0.4110 0.5500 0.4100 0.4221 37,173 +0.00(+0.74%)
Mar 10, 2020 0.5000 0.5000 0.4001 0.4190 95,894 -0.00(-0.26%)
Mar 09, 2020 0.4499 0.4499 0.4200 0.4201 72,389 -0.04(-9.66%)
Mar 06, 2020 0.5210 0.5600 0.4621 0.4650 109,300 -0.06(-10.95%)
Mar 05, 2020 0.5427 0.5427 0.5200 0.5222 52,393 -0.03(-5.09%)
Mar 04, 2020 0.5435 0.5800 0.5411 0.5502 58,273 +0.02(+3.79%)
Mar 03, 2020 0.5200 0.5500 0.5010 0.5301 36,835 +0.01(+1.94%)
Mar 02, 2020 0.4711 0.5299 0.4711 0.5200 46,481 +0.06(+13.02%)
Feb 28, 2020 0.4600 0.4910 0.4502 0.4601 163,700 -0.04(-7.98%)
Feb 27, 2020 0.5300 0.5300 0.4800 0.5000 139,544 -0.04(-7.41%)
Feb 26, 2020 0.5700 0.5900 0.5300 0.5400 91,806 -0.02(-4.10%)
Feb 25, 2020 0.5900 0.6000 0.5514 0.5631 115,059 -0.04(-6.15%)
Feb 24, 2020 0.6002 0.6199 0.5930 0.6000 115,048 -0.01(-1.53%)
Feb 21, 2020 0.6100 0.6800 0.5900 0.6093 206,300 +0.00(+0.69%)
Feb 20, 2020 0.6400 0.6410 0.5700 0.6051 284,131 -0.05(-8.32%)
Feb 19, 2020 0.6300 0.7000 0.5400 0.6600 632,568 -0.02(-2.96%)
Feb 18, 2020 0.8900 0.9000 0.6500 0.6801 5,961,812 +0.10(+16.28%)
Feb 14, 2020 0.5938 0.5940 0.5800 0.5849 266,800 -0.01(-0.95%)
Feb 13, 2020 0.6025 0.6025 0.5705 0.5905 22,870 -0.01(-1.58%)
Feb 12, 2020 0.6053 0.6199 0.5853 0.6000 39,205 +0.02(+4.08%)
Feb 11, 2020 0.5800 0.5880 0.5700 0.5765 38,910 +0.00(+0.26%)
Feb 10, 2020 0.5660 0.5880 0.5000 0.5750 103,139 -0.00(-0.84%)
Feb 07, 2020 0.6400 0.6400 0.5610 0.5799 92,300 -0.05(-7.95%)
Feb 06, 2020 0.5610 0.6498 0.5500 0.6300 43,951 +0.03(+5.00%)
Feb 05, 2020 0.5000 0.6200 0.5000 0.6000 153,610 +0.10(+20.00%)
Feb 04, 2020 0.5300 0.5300 0.5000 0.5000 40,077 -0.03(-5.66%)
Feb 03, 2020 0.6200 0.6200 0.4608 0.5300 86,308 -0.06(-10.32%)
Jan 31, 2020 0.5800 0.6000 0.5170 0.5910 43,200 +0.00(+0.17%)
Jan 30, 2020 0.6000 0.6000 0.5800 0.5900 41,681 -0.00(-0.29%)
Jan 29, 2020 0.5899 0.5930 0.5600 0.5917 48,807 +0.00(+0.29%)
Jan 28, 2020 0.5500 0.6300 0.5220 0.5900 153,958 +0.04(+7.66%)
Jan 27, 2020 0.5200 0.5500 0.4501 0.5480 116,571 +0.01(+1.41%)
Jan 24, 2020 0.6400 0.6499 0.5350 0.5404 198,100 -0.10(-15.30%)
Jan 23, 2020 0.6400 0.6500 0.6000 0.6380 60,867 +0.00(+0.46%)
Jan 22, 2020 0.6700 0.7100 0.6301 0.6351 161,846 -0.03(-5.21%)
Jan 21, 2020 0.6740 0.6978 0.6700 0.6700 79,676 -0.02(-2.87%)
Jan 17, 2020 0.6700 0.6899 0.6601 0.6898 53,400 +0.02(+2.91%)
Jan 16, 2020 0.6902 0.6978 0.6700 0.6703 48,888 -0.00(-0.49%)
Jan 15, 2020 0.6900 0.7000 0.6602 0.6736 74,519 +0.00(+0.52%)
Jan 14, 2020 0.7000 0.7000 0.6200 0.6701 156,062 -0.03(-4.27%)
Jan 13, 2020 0.7600 0.7600 0.6600 0.7000 281,097 -0.05(-6.65%)
Jan 10, 2020 0.7057 0.7798 0.6801 0.7499 197,900 +0.04(+4.93%)
Jan 09, 2020 0.7500 0.7699 0.7000 0.7147 273,994 -0.03(-3.83%)
Jan 08, 2020 0.7500 0.7561 0.7400 0.7432 115,480 +0.00(+0.43%)
Jan 07, 2020 0.7100 0.7600 0.7100 0.7400 250,352 +0.04(+4.99%)
Jan 06, 2020 0.7300 0.7400 0.6921 0.7048 176,384 +0.01(+1.83%)
Jan 03, 2020 0.7200 0.7300 0.6725 0.6921 205,000 -0.02(-2.52%)
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.