Skip to main content

Senmiao Technology Ltd (NQ: AIHS )

1.050 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 6.760 7.300 6.700 6.819 31,480 -0.08(-1.17%)
Jul 30, 2020 6.500 7.300 6.300 6.900 63,971 +0.00(+0.00%)
Jul 29, 2020 7.500 7.600 6.800 6.900 57,431 -0.70(-9.21%)
Jul 28, 2020 8.000 8.000 7.500 7.600 41,589 -0.50(-6.17%)
Jul 27, 2020 8.200 8.300 8.000 8.100 54,104 -0.35(-4.13%)
Jul 24, 2020 8.400 8.713 8.103 8.449 47,630 -0.41(-4.64%)
Jul 23, 2020 9.966 10.20 8.215 8.860 200,355 -0.74(-7.71%)
Jul 22, 2020 9.300 9.700 7.800 9.600 243,780 +0.50(+5.49%)
Jul 21, 2020 8.500 9.500 8.100 9.100 133,850 +0.80(+9.64%)
Jul 20, 2020 8.100 8.600 8.000 8.300 49,290 -0.40(-4.60%)
Jul 17, 2020 8.700 9.000 8.501 8.700 66,490 -0.50(-5.43%)
Jul 16, 2020 9.300 10.40 8.800 9.200 134,516 -0.70(-7.07%)
Jul 15, 2020 11.00 11.30 9.300 9.900 268,235 +0.20(+2.08%)
Jul 14, 2020 10.20 10.70 9.200 9.698 181,323 -1.20(-11.03%)
Jul 13, 2020 12.80 13.30 10.60 10.90 359,110 -3.20(-22.70%)
Jul 10, 2020 15.30 15.50 13.10 14.10 688,860 -1.70(-10.76%)
Jul 09, 2020 23.00 23.50 14.30 15.80 6,567,404 +3.30(+26.40%)
Jul 08, 2020 20.30 22.60 12.50 12.50 12,418,294 +4.16(+49.84%)
Jul 07, 2020 8.900 9.708 8.023 8.342 71,663 -0.31(-3.56%)
Jul 06, 2020 7.600 8.800 7.499 8.650 43,428 +0.95(+12.34%)
Jul 02, 2020 7.479 7.950 7.400 7.700 23,800 +0.10(+1.32%)
Jul 01, 2020 7.400 7.800 7.300 7.600 13,718 +0.20(+2.70%)
Jun 30, 2020 6.800 7.800 6.800 7.400 33,812 +0.70(+10.45%)
Jun 29, 2020 6.201 6.800 6.201 6.700 21,049 +0.20(+3.08%)
Jun 26, 2020 6.439 6.559 6.000 6.500 15,340 -0.10(-1.52%)
Jun 25, 2020 6.800 6.897 6.400 6.600 14,917 -0.20(-2.94%)
Jun 24, 2020 6.790 6.817 6.308 6.800 16,837 -0.20(-2.86%)
Jun 23, 2020 6.000 7.500 5.800 7.000 45,534 +0.80(+12.90%)
Jun 22, 2020 7.020 7.300 6.000 6.200 58,737 -1.18(-15.94%)
Jun 19, 2020 7.000 7.399 6.803 7.376 44,800 -0.22(-2.95%)
Jun 18, 2020 8.700 10.40 7.300 7.600 313,510 +0.47(+6.59%)
Jun 17, 2020 7.459 8.092 7.000 7.130 45,391 -0.07(-0.97%)
Jun 16, 2020 6.600 7.200 6.500 7.200 24,030 +0.60(+9.09%)
Jun 15, 2020 6.400 6.900 6.000 6.600 27,403 +0.13(+1.95%)
Jun 12, 2020 6.600 6.600 6.000 6.474 53,550 -0.13(-1.91%)
Jun 11, 2020 6.900 7.700 6.100 6.600 117,648 +0.80(+13.79%)
Jun 10, 2020 5.500 8.500 5.200 5.800 252,754 +0.77(+15.42%)
Jun 09, 2020 4.748 5.699 4.500 5.025 58,794 +0.43(+9.24%)
Jun 08, 2020 4.400 4.700 4.200 4.600 24,249 +0.44(+10.71%)
Jun 05, 2020 4.022 4.399 3.900 4.155 18,290 -0.14(-3.37%)
Jun 04, 2020 4.000 4.400 3.800 4.300 23,931 +0.30(+7.50%)
Jun 03, 2020 3.800 4.000 3.800 4.000 17,460 +0.20(+5.26%)
Jun 02, 2020 3.900 3.900 3.700 3.800 20,265 +0.00(+0.00%)
Jun 01, 2020 4.100 4.200 3.700 3.800 56,193 -0.29(-7.00%)
May 29, 2020 4.593 4.700 4.000 4.086 60,540 -0.49(-10.79%)
May 28, 2020 3.890 5.300 3.801 4.580 338,811 +0.88(+23.78%)
May 27, 2020 4.099 4.099 3.650 3.700 12,860 -0.20(-5.15%)
May 26, 2020 3.800 4.100 3.650 3.901 19,976 +0.10(+2.68%)
May 22, 2020 3.650 3.900 3.650 3.799 17,420 +0.08(+2.21%)
May 21, 2020 4.000 4.000 3.650 3.717 11,036 -0.08(-2.18%)
May 20, 2020 3.700 4.300 3.500 3.800 43,043 +0.10(+2.70%)
May 19, 2020 3.500 3.900 3.400 3.700 37,829 +0.20(+5.71%)
May 18, 2020 3.900 3.900 3.300 3.500 17,322 -0.15(-4.00%)
May 15, 2020 3.800 4.000 3.590 3.646 10,050 -0.15(-4.05%)
May 14, 2020 3.700 4.000 3.600 3.800 9,682 -0.11(-2.81%)
May 13, 2020 4.000 4.000 3.712 3.910 13,753 +0.06(+1.56%)
May 12, 2020 4.000 4.195 3.700 3.850 12,230 +0.04(+1.02%)
May 11, 2020 4.000 4.300 3.800 3.811 8,706 -0.24(-5.81%)
May 08, 2020 4.000 4.200 3.900 4.046 5,550 +0.15(+3.74%)
May 07, 2020 4.107 4.300 3.821 3.900 7,008 -0.10(-2.50%)
May 06, 2020 3.800 4.800 3.800 4.000 29,990 +0.22(+5.93%)
May 05, 2020 3.581 3.850 3.500 3.776 6,888 +0.28(+7.92%)
May 04, 2020 3.610 3.781 3.400 3.499 6,768 -0.11(-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.