Senmiao Technology Ltd (NQ: AIHS )

0.7331 USD +0.0214 (+3.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 03, 2018 4.870 5.000 4.870 4.920 2,581 +0.17(+3.58%)
Nov 30, 2018 4.670 4.770 4.620 4.750 27,800 +0.01(+0.21%)
Nov 29, 2018 4.600 4.838 4.600 4.740 38,405 +0.16(+3.49%)
Nov 28, 2018 4.410 4.580 4.410 4.580 25,299 +0.10(+2.23%)
Nov 27, 2018 4.738 4.738 4.420 4.480 8,786 -0.07(-1.54%)
Nov 26, 2018 4.440 4.550 4.400 4.550 9,604 +0.09(+2.02%)
Nov 23, 2018 4.450 4.490 4.410 4.460 5,200 -0.03(-0.67%)
Nov 21, 2018 4.490 4.490 4.490 0 -0.05(-1.10%)
Nov 20, 2018 4.500 4.590 4.350 4.540 8,859 +0.04(+0.89%)
Nov 19, 2018 4.400 4.600 4.330 4.500 11,501 -0.06(-1.32%)
Nov 16, 2018 4.430 4.560 4.390 4.560 14,200 +0.11(+2.47%)
Nov 15, 2018 4.400 4.576 4.400 4.450 11,202 -0.05(-1.11%)
Nov 14, 2018 4.420 4.630 4.380 4.500 8,209 +0.00(+0.00%)
Nov 13, 2018 4.327 4.530 4.327 4.500 8,821 +0.00(+0.00%)
Nov 12, 2018 4.300 4.515 4.280 4.500 10,470 -0.02(-0.44%)
Nov 09, 2018 4.420 4.700 4.240 4.520 24,400 +0.05(+1.12%)
Nov 08, 2018 4.260 4.500 4.120 4.470 27,046 +0.19(+4.44%)
Nov 07, 2018 4.190 4.300 4.190 4.280 11,621 +0.12(+2.88%)
Nov 06, 2018 4.100 4.240 4.100 4.160 16,000 +0.01(+0.24%)
Nov 05, 2018 4.480 4.480 4.100 4.150 12,669 +0.00(+0.00%)
Nov 02, 2018 4.260 4.420 3.900 4.150 35,100 -0.12(-2.81%)
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.