Skip to main content

Senmiao Technology Ltd (NQ: AIHS )

1.065 +0.055 (+5.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 4.600 4.910 4.502 4.601 16,370 -0.40(-7.98%)
Feb 27, 2020 5.300 5.300 4.800 5.000 13,954 -0.40(-7.41%)
Feb 26, 2020 5.700 5.900 5.300 5.400 9,180 -0.23(-4.10%)
Feb 25, 2020 5.900 6.000 5.514 5.631 11,505 -0.37(-6.15%)
Feb 24, 2020 6.002 6.199 5.930 6.000 11,504 -0.09(-1.53%)
Feb 21, 2020 6.100 6.800 5.900 6.093 20,630 +0.04(+0.69%)
Feb 20, 2020 6.400 6.410 5.700 6.051 28,413 -0.55(-8.32%)
Feb 19, 2020 6.300 7.000 5.400 6.600 63,256 -0.20(-2.96%)
Feb 18, 2020 8.900 9.000 6.500 6.801 596,181 +0.95(+16.28%)
Feb 14, 2020 5.938 5.940 5.800 5.849 26,680 -0.06(-0.95%)
Feb 13, 2020 6.025 6.025 5.705 5.905 2,287 -0.09(-1.58%)
Feb 12, 2020 6.053 6.199 5.853 6.000 3,920 +0.24(+4.08%)
Feb 11, 2020 5.800 5.880 5.700 5.765 3,891 +0.01(+0.26%)
Feb 10, 2020 5.660 5.880 5.000 5.750 10,313 -0.05(-0.84%)
Feb 07, 2020 6.400 6.400 5.610 5.799 9,230 -0.50(-7.95%)
Feb 06, 2020 5.610 6.498 5.500 6.300 4,395 +0.30(+5.00%)
Feb 05, 2020 5.000 6.200 5.000 6.000 15,361 +1.00(+20.00%)
Feb 04, 2020 5.300 5.300 5.000 5.000 4,007 -0.30(-5.66%)
Feb 03, 2020 6.200 6.200 4.608 5.300 8,630 -0.61(-10.32%)
Jan 31, 2020 5.800 6.000 5.170 5.910 4,320 +0.01(+0.17%)
Jan 30, 2020 6.000 6.000 5.800 5.900 4,168 -0.02(-0.29%)
Jan 29, 2020 5.899 5.930 5.600 5.917 4,880 +0.02(+0.29%)
Jan 28, 2020 5.500 6.300 5.220 5.900 15,395 +0.42(+7.66%)
Jan 27, 2020 5.200 5.500 4.501 5.480 11,657 +0.08(+1.41%)
Jan 24, 2020 6.400 6.499 5.350 5.404 19,810 -0.98(-15.30%)
Jan 23, 2020 6.400 6.500 6.000 6.380 6,086 +0.03(+0.46%)
Jan 22, 2020 6.700 7.100 6.301 6.351 16,184 -0.35(-5.21%)
Jan 21, 2020 6.740 6.978 6.700 6.700 7,967 -0.20(-2.87%)
Jan 17, 2020 6.700 6.899 6.601 6.898 5,340 +0.19(+2.91%)
Jan 16, 2020 6.902 6.978 6.700 6.703 4,888 -0.03(-0.49%)
Jan 15, 2020 6.900 7.000 6.602 6.736 7,451 +0.04(+0.52%)
Jan 14, 2020 7.000 7.000 6.200 6.701 15,606 -0.30(-4.27%)
Jan 13, 2020 7.600 7.600 6.600 7.000 28,109 -0.50(-6.65%)
Jan 10, 2020 7.057 7.798 6.801 7.499 19,790 +0.35(+4.93%)
Jan 09, 2020 7.500 7.699 7.000 7.147 27,399 -0.29(-3.83%)
Jan 08, 2020 7.500 7.561 7.400 7.432 11,548 +0.03(+0.43%)
Jan 07, 2020 7.100 7.600 7.100 7.400 25,035 +0.35(+4.99%)
Jan 06, 2020 7.300 7.400 6.921 7.048 17,638 +0.13(+1.83%)
Jan 03, 2020 7.200 7.300 6.725 6.921 20,500 -0.18(-2.52%)
Jan 02, 2020 7.000 7.300 6.600 7.100 30,672 +0.40(+5.97%)
Dec 31, 2019 6.500 6.700 6.305 6.700 11,130 +0.11(+1.64%)
Dec 30, 2019 6.420 6.900 6.401 6.592 14,623 +0.19(+2.97%)
Dec 27, 2019 6.410 6.900 6.150 6.402 28,550 +0.20(+3.26%)
Dec 26, 2019 6.400 6.400 6.100 6.200 6,782 -0.00(-0.02%)
Dec 24, 2019 6.400 6.513 6.200 6.201 6,320 -0.30(-4.60%)
Dec 23, 2019 6.400 6.500 6.210 6.500 13,385 +0.30(+4.84%)
Dec 20, 2019 6.103 6.467 6.100 6.200 4,600 +0.15(+2.48%)
Dec 19, 2019 6.700 7.000 6.000 6.050 42,313 -0.65(-9.70%)
Dec 18, 2019 6.900 6.900 6.500 6.700 20,383 +0.00(+0.00%)
Dec 17, 2019 6.500 7.000 6.100 6.700 16,320 +0.27(+4.25%)
Dec 16, 2019 7.100 7.134 6.123 6.427 22,147 -0.42(-6.18%)
Dec 13, 2019 7.080 7.399 6.700 6.850 11,310 +0.05(+0.74%)
Dec 12, 2019 6.564 7.097 6.402 6.800 16,033 +0.20(+3.03%)
Dec 11, 2019 6.700 7.000 6.200 6.600 19,512 +0.00(+0.00%)
Dec 10, 2019 7.000 7.400 6.600 6.600 15,658 -0.40(-5.71%)
Dec 09, 2019 7.400 7.800 6.500 7.000 30,638 -0.25(-3.50%)
Dec 06, 2019 7.167 7.697 7.030 7.254 21,870 +0.05(+0.72%)
Dec 05, 2019 6.200 7.900 5.850 7.202 96,352 +0.88(+13.83%)
Dec 04, 2019 6.494 6.494 6.000 6.327 19,454 -0.27(-4.14%)
Dec 03, 2019 6.900 7.100 5.700 6.600 59,772 -0.50(-7.04%)
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.