Senmiao Technology Ltd (NQ: AIHS )

0.6800 USD -0.0100 (-1.45%)
Streaming Delayed Price Updated: 9:30 AM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 3.290 3.540 3.290 3.380 29,190 +0.11(+3.36%)
Feb 27, 2019 3.350 3.610 3.220 3.270 37,013 -0.15(-4.39%)
Feb 26, 2019 3.430 3.640 3.390 3.420 35,639 -0.05(-1.44%)
Feb 25, 2019 3.340 3.640 3.340 3.470 14,103 +0.22(+6.77%)
Feb 22, 2019 3.190 3.400 3.180 3.250 34,800 +0.03(+0.93%)
Feb 21, 2019 3.150 3.340 3.150 3.220 39,888 +0.04(+1.26%)
Feb 20, 2019 3.400 3.600 3.080 3.180 56,461 -0.21(-6.19%)
Feb 19, 2019 3.290 3.652 3.290 3.390 46,834 +0.03(+0.89%)
Feb 15, 2019 3.430 3.430 3.290 3.360 41,100 +0.03(+0.90%)
Feb 14, 2019 3.600 3.600 3.300 3.330 41,156 -0.07(-2.06%)
Feb 13, 2019 3.830 4.070 3.400 3.400 52,691 -0.39(-10.29%)
Feb 12, 2019 3.900 4.170 3.760 3.790 11,201 +0.02(+0.53%)
Feb 11, 2019 3.820 4.050 3.750 3.770 16,206 -0.21(-5.28%)
Feb 08, 2019 4.150 4.200 3.950 3.980 11,500 +0.00(+0.00%)
Feb 07, 2019 4.110 4.140 3.950 3.980 8,301 +0.03(+0.76%)
Feb 06, 2019 3.890 4.200 3.890 3.950 9,532 +0.01(+0.25%)
Feb 05, 2019 4.060 4.060 3.930 3.940 16,075 -0.01(-0.25%)
Feb 04, 2019 3.950 4.020 3.950 3.950 15,382 +0.03(+0.77%)
Feb 01, 2019 3.970 4.130 3.690 3.920 24,700 +0.01(+0.26%)
Jan 31, 2019 3.980 4.050 3.910 3.910 11,877 -0.04(-1.01%)
Jan 30, 2019 4.030 4.090 3.950 3.950 9,547 -0.05(-1.25%)
Jan 29, 2019 4.110 4.230 4.000 4.000 37,205 -0.18(-4.31%)
Jan 28, 2019 4.190 4.240 4.150 4.180 27,520 +0.00(+0.00%)
Jan 25, 2019 4.160 4.270 4.160 4.180 26,000 +0.02(+0.48%)
Jan 24, 2019 4.170 4.270 4.140 4.160 24,793 -0.03(-0.72%)
Jan 23, 2019 4.180 4.250 4.130 4.190 29,471 +0.02(+0.48%)
Jan 22, 2019 4.080 4.200 4.070 4.170 24,793 +0.00(+0.00%)
Jan 18, 2019 4.130 4.220 4.120 4.170 34,700 -0.04(-0.83%)
Jan 17, 2019 4.130 4.232 4.030 4.205 36,468 +0.05(+1.33%)
Jan 16, 2019 3.860 4.170 3.860 4.150 22,266 +0.01(+0.33%)
Jan 15, 2019 3.910 4.160 3.910 4.136 25,490 +0.08(+1.88%)
Jan 14, 2019 4.010 4.120 4.000 4.060 22,286 +0.00(+0.00%)
Jan 11, 2019 3.720 4.110 3.720 4.060 32,800 +0.03(+0.74%)
Jan 10, 2019 3.760 4.060 3.760 4.030 23,952 +0.07(+1.77%)
Jan 09, 2019 3.870 3.969 3.840 3.960 19,595 +0.09(+2.33%)
Jan 08, 2019 3.750 3.950 3.720 3.870 17,324 +0.06(+1.57%)
Jan 07, 2019 3.770 3.830 3.760 3.810 12,373 +0.02(+0.53%)
Jan 04, 2019 3.720 3.810 3.670 3.790 16,900 +0.09(+2.43%)
Jan 03, 2019 3.890 3.890 3.650 3.700 17,662 -0.18(-4.64%)
Jan 02, 2019 3.760 3.910 3.760 3.880 13,033 +0.07(+1.84%)
Dec 31, 2018 3.700 3.920 3.700 3.810 25,000 +0.06(+1.60%)
Dec 28, 2018 3.780 3.880 3.750 3.750 43,800 -0.05(-1.32%)
Dec 27, 2018 3.880 4.070 3.800 3.800 21,377 -0.16(-4.04%)
Dec 26, 2018 3.751 3.990 3.751 3.960 34,094 +0.21(+5.60%)
Dec 24, 2018 3.870 4.200 3.750 3.750 15,000 -0.11(-2.85%)
Dec 21, 2018 3.930 4.270 3.860 3.860 68,900 -0.23(-5.62%)
Dec 20, 2018 4.100 4.100 4.050 4.090 10,987 +0.10(+2.51%)
Dec 19, 2018 4.180 4.390 3.870 3.990 39,406 -0.15(-3.62%)
Dec 18, 2018 4.400 4.800 4.140 4.140 28,615 -0.25(-5.69%)
Dec 17, 2018 4.500 4.700 4.380 4.390 34,125 -0.16(-3.52%)
Dec 14, 2018 4.620 4.710 4.460 4.550 14,200 -0.08(-1.73%)
Dec 13, 2018 4.610 4.730 4.600 4.630 30,410 -0.09(-1.91%)
Dec 12, 2018 4.701 4.990 4.701 4.720 7,209 +0.05(+1.07%)
Dec 11, 2018 4.690 4.880 4.620 4.670 10,057 -0.15(-3.11%)
Dec 10, 2018 4.660 4.835 4.660 4.820 9,710 +0.08(+1.69%)
Dec 07, 2018 4.790 4.860 4.660 4.740 3,600 -0.12(-2.47%)
Dec 06, 2018 4.720 4.860 4.412 4.860 3,889 +0.01(+0.21%)
Dec 04, 2018 4.950 4.990 4.850 4.850 3,800 -0.07(-1.42%)
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.