Senmiao Technology Ltd (NQ: AIHS )

0.7492 USD +0.0622 (+9.05%)
Streaming Delayed Price Updated: 9:53 AM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 5.170 5.420 5.030 5.100 190,868 -0.07(-1.35%)
Apr 29, 2019 4.990 5.440 4.917 5.170 170,643 +0.16(+3.19%)
Apr 26, 2019 4.860 5.286 4.700 5.010 145,300 +0.12(+2.45%)
Apr 25, 2019 4.870 5.110 4.695 4.890 142,306 -0.23(-4.49%)
Apr 24, 2019 4.550 5.200 4.500 5.120 210,530 +0.27(+5.57%)
Apr 23, 2019 4.770 5.040 4.383 4.850 163,100 -0.03(-0.61%)
Apr 22, 2019 4.710 4.960 4.360 4.880 166,365 +0.10(+2.09%)
Apr 18, 2019 4.540 4.990 4.301 4.780 191,000 +0.24(+5.29%)
Apr 17, 2019 4.690 4.970 4.540 4.540 134,993 -0.16(-3.40%)
Apr 16, 2019 4.750 4.980 4.460 4.700 139,448 -0.04(-0.95%)
Apr 15, 2019 4.500 4.770 4.430 4.745 108,655 +0.21(+4.52%)
Apr 12, 2019 4.540 4.800 4.200 4.540 118,200 -0.10(-2.16%)
Apr 11, 2019 4.543 4.880 4.510 4.640 83,541 +0.01(+0.22%)
Apr 10, 2019 4.870 5.085 4.551 4.630 68,805 -0.11(-2.32%)
Apr 09, 2019 5.000 5.050 4.650 4.740 60,637 -0.11(-2.27%)
Apr 08, 2019 5.000 5.180 4.730 4.850 68,545 -0.20(-3.96%)
Apr 05, 2019 4.760 5.160 4.730 5.050 56,500 +0.29(+6.09%)
Apr 04, 2019 4.760 5.156 4.680 4.760 45,130 -0.02(-0.42%)
Apr 03, 2019 4.800 5.175 4.690 4.780 39,108 -0.09(-1.85%)
Apr 02, 2019 4.530 4.870 4.410 4.870 51,098 +0.50(+11.31%)
Apr 01, 2019 4.400 4.550 4.350 4.375 25,785 -0.00(-0.11%)
Mar 29, 2019 4.510 4.518 4.330 4.380 25,300 -0.02(-0.45%)
Mar 28, 2019 4.280 4.650 4.280 4.400 27,210 +0.14(+3.29%)
Mar 27, 2019 4.520 4.540 4.260 4.260 34,057 -0.18(-4.05%)
Mar 26, 2019 4.460 4.600 4.390 4.440 28,293 +0.00(+0.00%)
Mar 25, 2019 4.640 4.680 4.430 4.440 32,476 -0.25(-5.33%)
Mar 22, 2019 4.500 4.690 4.450 4.690 22,300 +0.17(+3.76%)
Mar 21, 2019 4.700 4.700 4.430 4.520 25,133 +0.05(+1.12%)
Mar 20, 2019 4.790 4.985 4.470 4.470 41,674 -0.26(-5.50%)
Mar 19, 2019 5.070 5.115 4.670 4.730 38,470 -0.25(-5.02%)
Mar 18, 2019 5.300 5.300 4.980 4.980 64,136 -0.34(-6.39%)
Mar 15, 2019 7.380 7.380 5.060 5.320 49,000 -0.83(-13.50%)
Mar 14, 2019 4.770 6.200 4.490 6.150 188,543 +1.36(+28.39%)
Mar 13, 2019 4.270 4.990 4.100 4.790 48,875 +0.50(+11.66%)
Mar 12, 2019 3.730 4.290 3.730 4.290 21,810 +0.54(+14.40%)
Mar 11, 2019 3.520 3.750 3.520 3.750 14,245 +0.05(+1.35%)
Mar 08, 2019 3.430 3.820 3.410 3.700 24,500 +0.27(+7.87%)
Mar 07, 2019 3.340 3.440 3.320 3.430 35,168 +0.00(+0.00%)
Mar 06, 2019 3.260 3.589 3.251 3.430 28,624 +0.19(+5.86%)
Mar 05, 2019 3.450 3.530 3.211 3.240 33,896 -0.19(-5.54%)
Mar 04, 2019 3.590 3.610 3.350 3.430 32,092 +0.09(+2.69%)
Mar 01, 2019 3.400 3.460 3.320 3.340 36,800 -0.04(-1.18%)
Feb 28, 2019 3.290 3.540 3.290 3.380 29,190 +0.11(+3.36%)
Feb 27, 2019 3.350 3.610 3.220 3.270 37,013 -0.15(-4.39%)
Feb 26, 2019 3.430 3.640 3.390 3.420 35,639 -0.05(-1.44%)
Feb 25, 2019 3.340 3.640 3.340 3.470 14,103 +0.22(+6.77%)
Feb 22, 2019 3.190 3.400 3.180 3.250 34,800 +0.03(+0.93%)
Feb 21, 2019 3.150 3.340 3.150 3.220 39,888 +0.04(+1.26%)
Feb 20, 2019 3.400 3.600 3.080 3.180 56,461 -0.21(-6.19%)
Feb 19, 2019 3.290 3.652 3.290 3.390 46,834 +0.03(+0.89%)
Feb 15, 2019 3.430 3.430 3.290 3.360 41,100 +0.03(+0.90%)
Feb 14, 2019 3.600 3.600 3.300 3.330 41,156 -0.07(-2.06%)
Feb 13, 2019 3.830 4.070 3.400 3.400 52,691 -0.39(-10.29%)
Feb 12, 2019 3.900 4.170 3.760 3.790 11,201 +0.02(+0.53%)
Feb 11, 2019 3.820 4.050 3.750 3.770 16,206 -0.21(-5.28%)
Feb 08, 2019 4.150 4.200 3.950 3.980 11,500 +0.00(+0.00%)
Feb 07, 2019 4.110 4.140 3.950 3.980 8,301 +0.03(+0.76%)
Feb 06, 2019 3.890 4.200 3.890 3.950 9,532 +0.01(+0.25%)
Feb 05, 2019 4.060 4.060 3.930 3.940 16,075 -0.01(-0.25%)
Feb 04, 2019 3.950 4.020 3.950 3.950 15,382 +0.03(+0.77%)
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.