Skip to main content

Senmiao Technology Ltd (NQ: AIHS )

0.9001 +0.0313 (+3.60%)
Streaming Delayed Price Updated: 3:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 0.9200 0.9795 0.8900 0.8900 26,063 -0.01(-1.11%)
Nov 29, 2022 0.9000 0.9200 0.9000 0.9000 11,577 +0.00(+0.00%)
Nov 28, 2022 0.8700 0.9800 0.8700 0.9000 37,114 +0.01(+1.12%)
Nov 25, 2022 0.9700 0.9700 0.8900 0.8900 3,505 -0.03(-3.26%)
Nov 23, 2022 0.9000 0.9250 0.8950 0.9200 4,075 +0.02(+2.22%)
Nov 22, 2022 0.9200 0.9300 0.8600 0.9000 9,308 +0.02(+2.27%)
Nov 21, 2022 0.9000 0.9300 0.8700 0.8800 20,428 -0.01(-1.12%)
Nov 18, 2022 0.9400 0.9900 0.8900 0.8900 11,747 -0.06(-6.69%)
Nov 17, 2022 0.8700 0.9538 0.8700 0.9538 6,065 +0.06(+6.59%)
Nov 16, 2022 0.9800 0.9900 0.8603 0.8948 10,030 -0.05(-5.79%)
Nov 15, 2022 0.9700 0.9859 0.9000 0.9498 26,673 -0.00(-0.20%)
Nov 14, 2022 0.9210 0.9600 0.8830 0.9517 10,214 +0.03(+3.33%)
Nov 11, 2022 0.9201 0.9600 0.9200 0.9210 21,304 -0.02(-2.59%)
Nov 10, 2022 0.9200 0.9564 0.9200 0.9455 6,961 -0.00(-0.42%)
Nov 09, 2022 0.9010 0.9782 0.9010 0.9495 19,871 +0.04(+4.23%)
Nov 08, 2022 0.9800 0.9800 0.9010 0.9110 39,554 -0.14(-13.24%)
Nov 07, 2022 0.8600 1.050 0.8598 1.050 351,322 +0.17(+19.75%)
Nov 04, 2022 0.8389 0.8768 0.8121 0.8768 24,079 +0.02(+2.55%)
Nov 03, 2022 0.8600 0.8601 0.8400 0.8550 16,476 -0.01(-0.59%)
Nov 02, 2022 0.8900 0.8944 0.8250 0.8601 121,311 -0.04(-4.43%)
Nov 01, 2022 0.9200 0.9200 0.8731 0.9000 266,073 +0.00(+0.44%)
Oct 31, 2022 0.8830 0.9100 0.8803 0.8961 42,501 +0.02(+1.97%)
Oct 28, 2022 0.8310 0.9372 0.8310 0.8788 41,327 +0.01(+1.60%)
Oct 27, 2022 0.8300 0.9300 0.8300 0.8650 135,796 +0.04(+4.22%)
Oct 26, 2022 0.8500 0.8888 0.7500 0.8300 72,437 -0.03(-3.49%)
Oct 25, 2022 0.7550 0.8800 0.7550 0.8600 52,109 +0.08(+10.24%)
Oct 24, 2022 0.7610 0.7839 0.7000 0.7801 83,035 -0.01(-1.25%)
Oct 21, 2022 0.7700 0.8000 0.7500 0.7900 51,632 +0.03(+3.27%)
Oct 20, 2022 0.8700 0.8700 0.7020 0.7650 138,316 -0.08(-10.00%)
Oct 19, 2022 0.9200 0.9574 0.8010 0.8500 66,129 -0.05(-5.56%)
Oct 18, 2022 0.9000 0.9300 0.9000 0.9000 7,228 -0.03(-2.89%)
Oct 17, 2022 0.9000 0.9642 0.8900 0.9268 36,320 +0.04(+4.13%)
Oct 14, 2022 0.8800 0.9299 0.8500 0.8900 47,659 +0.01(+1.03%)
Oct 13, 2022 0.9034 0.9796 0.8471 0.8809 93,179 -0.07(-7.27%)
Oct 12, 2022 0.8300 1.000 0.8251 0.9500 87,534 +0.07(+7.97%)
Oct 11, 2022 0.8798 0.8800 0.8325 0.8799 181,056 +0.00(+0.01%)
Oct 10, 2022 0.8000 0.8857 0.8001 0.8798 129,700 +0.03(+3.37%)
Oct 07, 2022 0.8800 0.9149 0.8000 0.8511 67,984 -0.07(-7.49%)
Oct 06, 2022 0.8800 0.9300 0.8800 0.9200 15,510 +0.02(+2.76%)
Oct 05, 2022 0.9273 0.9450 0.8630 0.8953 27,073 -0.03(-3.73%)
Oct 04, 2022 0.9003 0.9499 0.9003 0.9300 30,990 +0.03(+3.33%)
Oct 03, 2022 0.8498 0.9696 0.8498 0.9000 71,635 +0.01(+1.12%)
Sep 30, 2022 0.8800 0.9300 0.8800 0.8900 19,178 +0.01(+1.39%)
Sep 29, 2022 1.020 1.020 0.8778 0.8778 96,951 -0.14(-13.94%)
Sep 28, 2022 0.7900 1.030 0.7901 1.020 700,703 +0.19(+22.16%)
Sep 27, 2022 0.8700 0.9100 0.8144 0.8350 198,161 +0.05(+6.32%)
Sep 26, 2022 0.7500 0.8000 0.7010 0.7854 129,192 +0.04(+4.69%)
Sep 23, 2022 0.7200 0.7900 0.7200 0.7502 78,808 +0.01(+0.70%)
Sep 22, 2022 0.7600 0.7796 0.7213 0.7450 45,236 -0.02(-2.61%)
Sep 21, 2022 0.7700 0.8000 0.7500 0.7650 36,332 -0.03(-4.18%)
Sep 20, 2022 0.8005 0.8046 0.7726 0.7984 40,955 -0.01(-1.43%)
Sep 19, 2022 0.8200 0.8399 0.7505 0.8100 49,623 -0.03(-3.57%)
Sep 16, 2022 0.8600 0.8600 0.8000 0.8400 67,804 -0.03(-3.45%)
Sep 15, 2022 0.8200 0.9000 0.8200 0.8700 170,545 +0.05(+5.58%)
Sep 14, 2022 0.8300 0.8500 0.7510 0.8240 75,470 -0.01(-0.72%)
Sep 13, 2022 0.8111 0.8600 0.8111 0.8300 48,469 -0.02(-2.27%)
Sep 12, 2022 0.8490 0.8500 0.8124 0.8493 36,004 +0.01(+1.71%)
Sep 09, 2022 0.8300 0.8500 0.8123 0.8350 30,849 -0.02(-1.76%)
Sep 08, 2022 0.8300 0.8590 0.8020 0.8500 40,891 +0.04(+4.29%)
Sep 07, 2022 0.8600 0.8600 0.8010 0.8150 112,268 +0.01(+0.78%)
Sep 06, 2022 0.8099 0.8398 0.8006 0.8087 90,047 -0.02(-2.33%)
Sep 02, 2022 0.8400 0.8489 0.8025 0.8280 109,282 -0.02(-2.52%)
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.