Senmiao Technology Ltd (NQ: AIHS )

0.6670 USD -0.0130 (-1.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 0.6800 0.7800 0.6800 0.7400 338,128 +0.07(+10.45%)
Jun 29, 2020 0.6201 0.6800 0.6201 0.6700 210,491 +0.02(+3.08%)
Jun 26, 2020 0.6439 0.6559 0.6000 0.6500 153,400 -0.01(-1.52%)
Jun 25, 2020 0.6800 0.6897 0.6400 0.6600 149,171 -0.02(-2.94%)
Jun 24, 2020 0.6790 0.6817 0.6308 0.6800 168,376 -0.02(-2.86%)
Jun 23, 2020 0.6000 0.7500 0.5800 0.7000 455,342 +0.08(+12.90%)
Jun 22, 2020 0.7020 0.7300 0.6000 0.6200 587,372 -0.12(-15.94%)
Jun 19, 2020 0.7000 0.7399 0.6803 0.7376 448,000 -0.02(-2.95%)
Jun 18, 2020 0.8700 1.040 0.7300 0.7600 3,135,104 +0.05(+6.59%)
Jun 17, 2020 0.7459 0.8092 0.7000 0.7130 453,919 -0.01(-0.97%)
Jun 16, 2020 0.6600 0.7200 0.6500 0.7200 240,304 +0.06(+9.09%)
Jun 15, 2020 0.6400 0.6900 0.6000 0.6600 274,034 +0.01(+1.95%)
Jun 12, 2020 0.6600 0.6600 0.6000 0.6474 535,500 -0.01(-1.91%)
Jun 11, 2020 0.6900 0.7700 0.6100 0.6600 1,176,489 +0.08(+13.79%)
Jun 10, 2020 0.5500 0.8500 0.5200 0.5800 2,527,541 +0.08(+15.42%)
Jun 09, 2020 0.4748 0.5699 0.4500 0.5025 587,942 +0.04(+9.24%)
Jun 08, 2020 0.4400 0.4700 0.4200 0.4600 242,493 +0.04(+10.71%)
Jun 05, 2020 0.4022 0.4399 0.3900 0.4155 182,900 -0.01(-3.37%)
Jun 04, 2020 0.4000 0.4400 0.3800 0.4300 239,312 +0.03(+7.50%)
Jun 03, 2020 0.3800 0.4000 0.3800 0.4000 174,600 +0.02(+5.26%)
Jun 02, 2020 0.3900 0.3900 0.3700 0.3800 202,655 +0.00(+0.00%)
Jun 01, 2020 0.4100 0.4200 0.3700 0.3800 561,937 -0.03(-7.00%)
May 29, 2020 0.4593 0.4700 0.4000 0.4086 605,400 -0.05(-10.79%)
May 28, 2020 0.3890 0.5300 0.3801 0.4580 3,388,112 +0.09(+23.78%)
May 27, 2020 0.4099 0.4099 0.3650 0.3700 128,607 -0.02(-5.15%)
May 26, 2020 0.3800 0.4100 0.3650 0.3901 199,765 +0.01(+2.68%)
May 22, 2020 0.3650 0.3900 0.3650 0.3799 174,200 +0.01(+2.21%)
May 21, 2020 0.4000 0.4000 0.3650 0.3717 110,363 -0.01(-2.18%)
May 20, 2020 0.3700 0.4300 0.3500 0.3800 430,435 +0.01(+2.70%)
May 19, 2020 0.3500 0.3900 0.3400 0.3700 378,298 +0.02(+5.71%)
May 18, 2020 0.3900 0.3900 0.3300 0.3500 173,222 -0.01(-4.00%)
May 15, 2020 0.3800 0.4000 0.3590 0.3646 100,500 -0.02(-4.05%)
May 14, 2020 0.3700 0.4000 0.3600 0.3800 96,828 -0.01(-2.81%)
May 13, 2020 0.4000 0.4000 0.3712 0.3910 137,537 +0.01(+1.56%)
May 12, 2020 0.4000 0.4195 0.3700 0.3850 122,309 +0.00(+1.02%)
May 11, 2020 0.4000 0.4300 0.3800 0.3811 87,060 -0.02(-5.81%)
May 08, 2020 0.4000 0.4200 0.3900 0.4046 55,500 +0.01(+3.74%)
May 07, 2020 0.4107 0.4300 0.3821 0.3900 70,087 -0.01(-2.50%)
May 06, 2020 0.3800 0.4800 0.3800 0.4000 299,909 +0.02(+5.93%)
May 05, 2020 0.3581 0.3850 0.3500 0.3776 68,887 +0.03(+7.92%)
May 04, 2020 0.3610 0.3781 0.3400 0.3499 67,688 -0.01(-3.07%)
May 01, 2020 0.3800 0.3800 0.3600 0.3610 64,200 -0.01(-3.73%)
Apr 30, 2020 0.3980 0.3980 0.3600 0.3750 108,111 -0.01(-1.57%)
Apr 29, 2020 0.4034 0.4180 0.3723 0.3810 60,887 -0.01(-3.57%)
Apr 28, 2020 0.3954 0.4341 0.3801 0.3951 174,286 -0.00(-0.70%)
Apr 27, 2020 0.4095 0.4209 0.3701 0.3979 78,624 +0.01(+2.00%)
Apr 24, 2020 0.4100 0.4100 0.3860 0.3901 54,600 -0.02(-4.85%)
Apr 23, 2020 0.4333 0.4400 0.3920 0.4100 68,658 -0.02(-3.53%)
Apr 22, 2020 0.4300 0.4577 0.4250 0.4250 62,702 +0.00(+0.00%)
Apr 21, 2020 0.4486 0.4486 0.4080 0.4250 58,288 +0.02(+3.66%)
Apr 20, 2020 0.3900 0.4600 0.3900 0.4100 85,491 +0.02(+4.57%)
Apr 17, 2020 0.3900 0.4200 0.3900 0.3921 45,200 +0.00(+0.54%)
Apr 16, 2020 0.4500 0.4500 0.3900 0.3900 24,041 -0.02(-5.50%)
Apr 15, 2020 0.4755 0.4755 0.3800 0.4127 62,552 -0.04(-9.32%)
Apr 14, 2020 0.4100 0.4800 0.3800 0.4551 154,291 +0.05(+11.93%)
Apr 13, 2020 0.3875 0.4100 0.3864 0.4066 55,248 +0.02(+5.61%)
Apr 09, 2020 0.4300 0.4300 0.3844 0.3850 55,100 -0.02(-4.75%)
Apr 08, 2020 0.4009 0.4945 0.3963 0.4042 205,671 +0.01(+1.99%)
Apr 07, 2020 0.3938 0.4000 0.3875 0.3963 28,148 +0.01(+2.64%)
Apr 06, 2020 0.3900 0.4300 0.3800 0.3861 15,069 +0.01(+1.55%)
Apr 03, 2020 0.4100 0.4100 0.3700 0.3802 16,900 -0.03(-7.16%)
Apr 02, 2020 0.3971 0.4157 0.3900 0.4095 41,220 +0.00(+0.27%)
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.