Skip to main content

Senmiao Technology Ltd (NQ: AIHS )

0.9336 -0.0465 (-4.74%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 75.80 84.40 70.50 77.60 7,382 +1.10(+1.44%)
Apr 27, 2018 71.90 78.40 71.90 76.50 8,439 +2.90(+3.94%)
Apr 26, 2018 74.10 79.60 70.00 73.60 9,491 -0.20(-0.27%)
Apr 25, 2018 74.00 76.30 70.50 73.80 8,408 -0.60(-0.81%)
Apr 24, 2018 68.86 78.20 68.86 74.40 8,788 +1.90(+2.62%)
Apr 23, 2018 76.00 76.00 69.30 72.50 8,377 -4.00(-5.23%)
Apr 20, 2018 78.70 89.10 75.10 76.50 7,851 -1.50(-1.92%)
Apr 19, 2018 78.62 83.40 74.14 78.00 6,398 +1.80(+2.36%)
Apr 18, 2018 67.90 78.00 65.00 76.20 8,881 +7.10(+10.27%)
Apr 17, 2018 61.70 72.00 61.70 69.10 8,257 +4.10(+6.31%)
Apr 16, 2018 66.20 68.90 64.60 65.00 8,406 -0.50(-0.76%)
Apr 13, 2018 64.50 68.90 63.51 65.50 8,981 +0.00(+0.00%)
Apr 12, 2018 63.60 66.00 63.01 65.50 7,868 +0.50(+0.77%)
Apr 11, 2018 57.70 66.00 57.70 65.00 10,504 +5.00(+8.33%)
Apr 10, 2018 60.00 60.00 57.00 60.00 8,567 +0.50(+0.84%)
Apr 09, 2018 59.40 60.00 57.50 59.50 8,133 +0.70(+1.19%)
Apr 06, 2018 56.60 59.70 56.60 58.80 8,448 -1.00(-1.67%)
Apr 05, 2018 58.80 59.90 58.60 59.80 8,642 +0.30(+0.50%)
Apr 04, 2018 57.00 59.70 57.00 59.50 9,622 -0.50(-0.83%)
Apr 03, 2018 58.70 60.00 58.52 60.00 10,231 +1.70(+2.92%)
Apr 02, 2018 58.60 59.80 55.50 58.30 9,265 -1.20(-2.02%)
Mar 29, 2018 59.50 59.50 59.50 0 +0.60(+1.02%)
Mar 28, 2018 58.00 60.00 56.30 58.90 8,817 +0.90(+1.55%)
Mar 27, 2018 56.00 60.80 56.00 58.00 10,936 +1.20(+2.11%)
Mar 26, 2018 60.00 60.00 54.90 56.80 6,785 -3.00(-5.02%)
Mar 23, 2018 59.50 60.00 54.50 59.80 8,999 -0.09(-0.15%)
Mar 22, 2018 57.40 59.90 56.50 59.89 8,408 +3.39(+6.00%)
Mar 21, 2018 51.30 57.80 50.90 56.50 8,731 +4.90(+9.50%)
Mar 20, 2018 62.50 62.50 50.00 51.60 8,661 -7.70(-12.98%)
Mar 19, 2018 56.50 61.50 55.50 59.30 11,209 +2.80(+4.96%)
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.