Skip to main content

Senmiao Technology Ltd (NQ: AIHS )

1.040 -0.030 (-2.80%)
Streaming Delayed Price Updated: 1:57 PM EDT, Jun 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 13.40 15.10 13.40 14.30 164,540 +0.70(+5.15%)
Jan 28, 2021 14.40 14.80 13.10 13.60 154,625 -0.40(-2.86%)
Jan 27, 2021 15.20 15.50 14.00 14.00 194,667 -1.30(-8.50%)
Jan 26, 2021 14.20 16.10 13.80 15.30 329,896 +1.30(+9.29%)
Jan 25, 2021 14.20 14.80 13.70 14.00 177,447 -0.90(-6.04%)
Jan 22, 2021 15.10 15.20 13.90 14.90 283,580 -1.00(-6.29%)
Jan 21, 2021 16.40 18.00 14.00 15.90 1,920,605 +3.00(+23.26%)
Jan 20, 2021 13.00 13.70 12.50 12.90 148,125 +0.00(+0.00%)
Jan 19, 2021 13.20 13.50 12.20 12.90 151,233 -0.30(-2.27%)
Jan 15, 2021 14.00 14.00 12.60 13.20 212,210 -0.70(-5.04%)
Jan 14, 2021 14.90 15.90 13.50 13.90 275,555 -1.10(-7.33%)
Jan 13, 2021 13.60 15.40 13.50 15.00 398,180 +1.40(+10.29%)
Jan 12, 2021 13.10 14.00 13.00 13.60 265,791 +0.50(+3.82%)
Jan 11, 2021 12.10 13.80 11.80 13.10 581,405 +0.90(+7.38%)
Jan 08, 2021 12.00 13.50 11.64 12.20 717,610 +0.60(+5.17%)
Jan 07, 2021 11.00 12.00 10.80 11.60 537,556 +1.00(+9.43%)
Jan 06, 2021 11.00 12.40 10.50 10.60 1,066,477 -0.80(-7.02%)
Jan 05, 2021 10.60 11.50 10.50 11.40 167,935 +0.70(+6.54%)
Jan 04, 2021 10.70 11.00 10.50 10.70 75,214 +0.00(+0.00%)
Dec 31, 2020 10.70 10.70 10.70 74,936 +0.00(+0.00%)
Dec 30, 2020 10.60 10.80 10.50 10.70 74,936 +0.00(+0.00%)
Dec 29, 2020 11.30 11.30 10.30 10.70 64,889 -0.30(-2.73%)
Dec 28, 2020 10.50 11.50 10.40 11.00 141,702 +0.60(+5.77%)
Dec 24, 2020 10.40 10.50 10.20 10.40 33,320 -0.10(-0.95%)
Dec 23, 2020 10.20 10.90 9.600 10.50 90,722 +0.20(+1.94%)
Dec 22, 2020 10.70 10.80 10.30 10.30 123,176 -0.30(-2.83%)
Dec 21, 2020 10.70 11.10 10.50 10.60 63,583 -0.60(-5.36%)
Dec 18, 2020 11.50 11.70 10.80 11.20 171,220 +0.70(+6.67%)
Dec 17, 2020 10.50 10.60 10.20 10.50 60,335 -0.10(-0.94%)
Dec 16, 2020 11.20 11.30 10.50 10.60 43,521 -0.60(-5.36%)
Dec 15, 2020 11.00 11.30 10.80 11.20 68,237 +0.30(+2.75%)
Dec 14, 2020 11.60 11.60 10.50 10.90 44,917 -0.50(-4.39%)
Dec 11, 2020 11.90 12.20 11.30 11.40 55,390 -0.10(-0.87%)
Dec 10, 2020 11.60 12.00 11.30 11.50 46,918 -0.50(-4.17%)
Dec 09, 2020 13.00 13.00 11.60 12.00 78,615 -1.00(-7.69%)
Dec 08, 2020 13.20 13.40 12.50 13.00 88,103 -0.30(-2.26%)
Dec 07, 2020 11.80 13.40 11.60 13.30 209,679 +1.50(+12.71%)
Dec 04, 2020 12.90 12.90 11.60 11.80 128,170 -1.00(-7.81%)
Dec 03, 2020 12.80 13.00 12.50 12.80 71,583 -0.20(-1.54%)
Dec 02, 2020 13.40 14.00 12.50 13.00 99,614 -0.70(-5.11%)
Dec 01, 2020 13.50 13.70 12.60 13.70 130,449 -0.30(-2.14%)
Nov 30, 2020 14.80 14.80 13.20 14.00 180,815 -1.10(-7.28%)
Nov 27, 2020 15.70 15.70 14.40 15.10 135,740 +0.40(+2.72%)
Nov 25, 2020 16.30 17.30 14.30 14.70 1,272,520 +1.00(+7.30%)
Nov 24, 2020 16.00 17.50 12.60 13.70 640,424 -1.00(-6.80%)
Nov 23, 2020 11.30 15.00 11.30 14.70 783,094 +3.40(+30.09%)
Nov 20, 2020 10.50 11.60 10.20 11.30 351,520 -0.30(-2.59%)
Nov 19, 2020 10.60 11.60 10.40 11.60 217,871 +0.90(+8.41%)
Nov 18, 2020 10.40 10.80 10.30 10.70 244,940 -0.10(-0.93%)
Nov 17, 2020 10.60 11.00 10.30 10.80 114,399 +0.20(+1.89%)
Nov 16, 2020 10.30 10.80 10.10 10.60 194,362 +0.20(+1.92%)
Nov 13, 2020 10.60 10.90 10.00 10.40 166,010 -0.20(-1.89%)
Nov 12, 2020 10.50 11.00 10.20 10.60 184,924 +0.00(+0.00%)
Nov 11, 2020 10.60 10.70 10.30 10.60 39,584 +0.00(+0.00%)
Nov 10, 2020 10.60 10.90 10.30 10.60 56,992 -0.20(-1.85%)
Nov 09, 2020 10.70 11.00 10.00 10.80 182,953 +0.40(+3.85%)
Nov 06, 2020 11.50 12.00 10.30 10.40 832,110 +0.40(+4.00%)
Nov 05, 2020 11.00 11.00 10.00 10.00 122,940 +0.10(+1.01%)
Nov 04, 2020 10.10 10.70 9.700 9.900 85,617 -0.40(-3.88%)
Nov 03, 2020 10.30 11.30 10.10 10.30 137,104 -0.60(-5.50%)
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.