Senmiao Technology Ltd (NQ: AIHS )

0.6800 USD -0.1460 (-17.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 0.6760 0.7300 0.6700 0.6819 314,800 -0.01(-1.17%)
Jul 30, 2020 0.6500 0.7300 0.6300 0.6900 639,714 +0.00(+0.00%)
Jul 29, 2020 0.7500 0.7600 0.6800 0.6900 574,318 -0.07(-9.21%)
Jul 28, 2020 0.8000 0.8000 0.7500 0.7600 415,895 -0.05(-6.17%)
Jul 27, 2020 0.8200 0.8300 0.8000 0.8100 541,046 -0.03(-4.13%)
Jul 24, 2020 0.8400 0.8713 0.8103 0.8449 476,300 -0.04(-4.64%)
Jul 23, 2020 0.9966 1.020 0.8215 0.8860 2,003,552 -0.07(-7.71%)
Jul 22, 2020 0.9300 0.9700 0.7800 0.9600 2,437,806 +0.05(+5.49%)
Jul 21, 2020 0.8500 0.9500 0.8100 0.9100 1,338,506 +0.08(+9.64%)
Jul 20, 2020 0.8100 0.8600 0.8000 0.8300 492,908 -0.04(-4.60%)
Jul 17, 2020 0.8700 0.9000 0.8501 0.8700 664,900 -0.05(-5.43%)
Jul 16, 2020 0.9300 1.040 0.8800 0.9200 1,345,167 -0.07(-7.07%)
Jul 15, 2020 1.100 1.130 0.9300 0.9900 2,682,355 +0.02(+2.08%)
Jul 14, 2020 1.020 1.070 0.9200 0.9698 1,813,235 -0.12(-11.03%)
Jul 13, 2020 1.280 1.330 1.060 1.090 3,591,104 -0.32(-22.70%)
Jul 10, 2020 1.530 1.550 1.310 1.410 6,888,600 -0.17(-10.76%)
Jul 09, 2020 2.300 2.350 1.430 1.580 65,674,044 +0.33(+26.40%)
Jul 08, 2020 2.030 2.260 1.250 1.250 124,182,937 +0.42(+49.84%)
Jul 07, 2020 0.8900 0.9708 0.8023 0.8342 716,632 -0.03(-3.56%)
Jul 06, 2020 0.7600 0.8800 0.7499 0.8650 434,283 +0.09(+12.34%)
Jul 02, 2020 0.7479 0.7950 0.7400 0.7700 238,000 +0.01(+1.32%)
Jul 01, 2020 0.7400 0.7800 0.7300 0.7600 137,185 +0.02(+2.70%)
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%)
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.