Skip to main content

Senmiao Technology Ltd (NQ: AIHS )

0.9501 -0.0099 (-1.03%)
Streaming Delayed Price Updated: 3:30 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 0.9600 0.9950 0.9500 0.9501 4,287 -0.01(-1.03%)
Jul 11, 2024 0.9830 0.9830 0.9520 0.9600 8,160 -0.01(-1.23%)
Jul 10, 2024 0.9620 1.006 0.9620 0.9720 7,217 +0.01(+1.25%)
Jul 09, 2024 1.010 1.010 0.9560 0.9600 12,509 -0.05(-4.94%)
Jul 08, 2024 0.9500 1.040 0.9500 1.010 20,400 +0.04(+4.11%)
Jul 05, 2024 0.9600 0.9700 0.9600 0.9700 1,632 +0.01(+0.99%)
Jul 03, 2024 0.9800 1.000 0.9501 0.9605 17,582 -0.05(-4.90%)
Jul 02, 2024 1.000 1.020 1.000 1.010 6,157 +0.00(+0.00%)
Jul 01, 2024 1.070 1.090 1.000 1.010 14,665 -0.01(-1.46%)
Jun 28, 2024 1.040 1.146 1.020 1.025 14,013 -0.02(-1.45%)
Jun 27, 2024 1.130 1.130 1.010 1.040 48,172 -0.06(-5.45%)
Jun 26, 2024 1.090 1.100 1.050 1.100 13,264 +0.02(+1.85%)
Jun 25, 2024 1.080 1.140 1.000 1.080 45,218 +0.05(+4.85%)
Jun 24, 2024 1.000 1.150 0.9500 1.030 172,122 -0.04(-4.19%)
Jun 21, 2024 0.9500 1.230 0.9400 1.075 286,913 +0.12(+13.16%)
Jun 20, 2024 0.8700 0.9799 0.8700 0.9500 4,131 +0.04(+3.85%)
Jun 18, 2024 1.020 1.050 0.8300 0.9148 43,929 +0.00(+0.53%)
Jun 17, 2024 0.8700 0.9220 0.8621 0.9100 7,051 +0.04(+4.00%)
Jun 14, 2024 0.9000 0.9800 0.8507 0.8750 7,383 -0.03(-2.78%)
Jun 13, 2024 0.9300 0.9985 0.8300 0.9000 29,065 -0.12(-11.76%)
Jun 12, 2024 0.8400 1.090 0.8400 1.020 368,383 +0.19(+23.62%)
Jun 11, 2024 0.8250 0.8550 0.8250 0.8251 6,091 -0.02(-2.36%)
Jun 10, 2024 0.8450 0.8600 0.8450 0.8450 1,733 +0.01(+1.20%)
Jun 07, 2024 0.8300 0.8600 0.8300 0.8350 14,523 +0.01(+0.60%)
Jun 06, 2024 0.8300 0.8450 0.8300 0.8300 2,417 +0.01(+1.21%)
Jun 05, 2024 0.8700 0.8700 0.8200 0.8201 1,817 -0.02(-2.37%)
Jun 04, 2024 0.8700 0.8700 0.8300 0.8400 3,186 +0.01(+1.20%)
Jun 03, 2024 0.8100 0.8700 0.8100 0.8300 19,769 -0.02(-2.35%)
May 31, 2024 0.8118 0.8500 0.8075 0.8500 5,187 +0.04(+4.68%)
May 29, 2024 0.8120 251 +0.00(+0.12%)
May 28, 2024 0.8200 0.8230 0.8100 0.8110 3,505 +0.01(+1.38%)
May 24, 2024 0.8450 0.8450 0.7900 0.8000 5,190 -0.03(-3.39%)
May 23, 2024 0.8281 0.8281 0.8281 0.8281 314 +0.00(+0.30%)
May 22, 2024 0.8100 0.8800 0.8000 0.8256 5,316 -0.02(-2.88%)
May 21, 2024 0.8600 0.8600 0.7800 0.8501 26,935 -0.04(-4.79%)
May 20, 2024 0.9100 0.9900 0.8600 0.8929 8,193 -0.01(-0.79%)
May 17, 2024 0.9200 0.9500 0.9000 0.9000 5,380 -0.05(-5.26%)
May 16, 2024 0.9200 1.030 0.9050 0.9500 121,461 +0.09(+11.11%)
May 15, 2024 0.8000 0.9000 0.8001 0.8550 27,368 +0.07(+8.92%)
May 14, 2024 0.8029 0.8158 0.7700 0.7850 6,003 -0.01(-0.71%)
May 13, 2024 0.8000 0.8100 0.7900 0.7906 5,987 -0.01(-1.18%)
May 10, 2024 0.8159 0.8159 0.7801 0.8000 2,548 +0.00(+0.00%)
May 09, 2024 0.8100 0.8160 0.7800 0.8000 12,017 +0.02(+2.56%)
May 08, 2024 0.8100 0.8161 0.7800 0.7800 4,327 -0.02(-2.50%)
May 07, 2024 0.8700 0.8700 0.8000 0.8000 3,400 -0.02(-2.44%)
May 06, 2024 0.8000 0.8712 0.8000 0.8200 8,606 -0.04(-4.78%)
May 03, 2024 0.8100 0.8712 0.8100 0.8612 3,994 +0.01(+1.17%)
May 02, 2024 1.010 1.010 0.8512 0.8512 3,584 -0.16(-15.72%)
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.