Senmiao Technology Ltd (NQ: AIHS )

0.7331 USD +0.0214 (+3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 04, 2018 5.180 5.270 5.150 5.270 915 +0.06(+1.15%)
Aug 31, 2018 5.210 5.210 5.210 0 -0.07(-1.33%)
Aug 30, 2018 5.250 5.280 5.200 5.280 1,633 +0.03(+0.57%)
Aug 29, 2018 5.250 5.290 5.250 5.250 1,404 +0.05(+0.96%)
Aug 28, 2018 5.250 5.415 5.200 5.200 2,661 -0.03(-0.57%)
Aug 27, 2018 5.240 5.283 5.150 5.230 5,097 +0.02(+0.38%)
Aug 24, 2018 5.280 5.280 5.180 5.210 5,200 -0.10(-1.88%)
Aug 23, 2018 5.110 5.310 5.110 5.310 2,105 +0.20(+3.91%)
Aug 22, 2018 5.280 5.280 5.060 5.110 5,831 -0.12(-2.29%)
Aug 21, 2018 5.000 5.431 5.000 5.230 29,908 +0.61(+13.20%)
Aug 20, 2018 4.600 4.675 4.580 4.620 13,582 -0.22(-4.55%)
Aug 17, 2018 4.570 4.900 4.430 4.840 82,600 +0.27(+5.91%)
Aug 16, 2018 4.410 4.590 4.270 4.570 3,107 +0.12(+2.73%)
Aug 15, 2018 4.380 4.450 4.380 4.449 507 +0.03(+0.64%)
Aug 14, 2018 4.390 4.420 4.160 4.420 1,002 +0.05(+1.14%)
Aug 13, 2018 4.100 4.460 4.100 4.370 3,871 +0.22(+5.30%)
Aug 10, 2018 4.280 4.900 4.130 4.150 41,200 +0.04(+0.97%)
Aug 09, 2018 4.130 4.322 4.100 4.110 4,500 -0.14(-3.29%)
Aug 08, 2018 4.590 4.590 4.250 4.250 578 -0.21(-4.71%)
Aug 07, 2018 5.000 5.000 4.460 4.460 1,306 -0.16(-3.46%)
Aug 06, 2018 4.310 4.649 4.310 4.620 1,100 +0.20(+4.52%)
Aug 03, 2018 4.760 5.200 3.900 4.420 48,200 -0.11(-2.43%)
Aug 02, 2018 3.870 4.530 3.870 4.530 15,345 +0.66(+17.05%)
Aug 01, 2018 4.200 4.460 3.750 3.870 33,914 -0.84(-17.83%)
Jul 31, 2018 4.250 4.710 4.250 4.710 2,029 +0.16(+3.52%)
Jul 30, 2018 4.090 4.630 4.080 4.550 2,574 +0.19(+4.36%)
Jul 27, 2018 4.550 4.600 4.360 4.360 12,600 -0.06(-1.36%)
Jul 26, 2018 4.670 4.670 4.180 4.420 14,372 +0.07(+1.61%)
Jul 25, 2018 4.670 4.670 4.310 4.350 17,503 -0.06(-1.36%)
Jul 24, 2018 4.700 4.700 4.180 4.410 15,529 +0.04(+0.92%)
Jul 23, 2018 4.700 4.700 4.300 4.370 10,657 +0.04(+0.92%)
Jul 20, 2018 4.780 4.780 4.280 4.330 18,242 +0.13(+3.10%)
Jul 19, 2018 4.180 4.583 3.751 4.200 12,564 +0.01(+0.24%)
Jul 18, 2018 4.600 4.920 4.040 4.190 60,881 -0.15(-3.46%)
Jul 17, 2018 4.900 4.900 4.250 4.340 20,799 -0.19(-4.19%)
Jul 16, 2018 5.100 5.100 4.340 4.530 19,433 -0.08(-1.74%)
Jul 13, 2018 4.760 4.760 4.550 4.610 27,366 -0.12(-2.54%)
Jul 12, 2018 4.880 5.340 4.611 4.730 26,710 -0.15(-3.07%)
Jul 11, 2018 5.200 5.250 4.870 4.880 27,923 -0.33(-6.33%)
Jul 10, 2018 5.200 5.280 4.980 5.210 36,209 -0.01(-0.19%)
Jul 09, 2018 5.400 5.400 5.000 5.220 18,036 -0.08(-1.51%)
Jul 06, 2018 5.350 5.420 5.150 5.300 20,167 -0.09(-1.67%)
Jul 05, 2018 5.370 5.400 5.180 5.390 21,313 -0.06(-1.10%)
Jul 03, 2018 5.450 5.450 5.450 0 +0.06(+1.11%)
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.