Skip to main content

Senmiao Technology Ltd (NQ: AIHS )

0.9000 +0.0100 (+1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 7.200 9.500 7.100 7.634 259,560 +0.76(+11.01%)
Nov 27, 2019 6.300 7.150 6.000 6.877 114,540 +0.80(+13.09%)
Nov 26, 2019 6.600 6.900 5.775 6.081 86,908 -0.52(-7.86%)
Nov 25, 2019 6.700 7.200 6.300 6.600 47,289 -0.11(-1.65%)
Nov 22, 2019 6.700 7.500 6.600 6.711 82,840 -0.39(-5.48%)
Nov 21, 2019 6.700 7.400 6.300 7.100 106,613 -0.08(-1.09%)
Nov 20, 2019 7.510 7.690 6.800 7.178 79,713 -1.12(-13.52%)
Nov 19, 2019 9.000 9.500 7.500 8.300 156,590 -1.90(-18.63%)
Nov 18, 2019 10.30 11.80 9.000 10.20 360,756 -0.50(-4.67%)
Nov 15, 2019 11.00 16.60 9.410 10.70 5,553,550 +6.50(+154.76%)
Nov 14, 2019 3.900 4.400 3.600 4.200 136,181 +0.27(+6.84%)
Nov 13, 2019 4.100 4.200 3.572 3.931 15,472 -0.07(-1.72%)
Nov 12, 2019 3.100 4.200 3.100 4.000 67,876 +0.89(+28.62%)
Nov 11, 2019 2.903 3.299 2.903 3.110 11,660 +0.21(+7.13%)
Nov 08, 2019 2.840 3.012 2.705 2.903 8,960 +0.19(+7.00%)
Nov 07, 2019 2.838 2.840 2.700 2.713 4,090 -0.12(-4.40%)
Nov 06, 2019 3.129 3.129 2.750 2.838 10,653 -0.14(-4.77%)
Nov 05, 2019 3.100 3.200 2.901 2.980 5,824 -0.07(-2.33%)
Nov 04, 2019 3.219 3.219 3.000 3.051 7,148 +0.09(+3.07%)
Nov 01, 2019 3.050 3.050 2.920 2.960 2,280 +0.06(+2.07%)
Oct 31, 2019 3.100 3.100 2.800 2.900 3,191 -0.20(-6.45%)
Oct 30, 2019 2.900 3.200 2.900 3.100 7,471 +0.10(+3.37%)
Oct 29, 2019 3.067 3.249 2.850 2.999 10,722 -0.07(-2.15%)
Oct 28, 2019 3.300 3.500 3.040 3.065 20,592 -0.13(-4.04%)
Oct 25, 2019 2.974 3.436 2.854 3.194 32,270 +0.19(+6.43%)
Oct 24, 2019 3.045 3.186 2.800 3.001 20,513 -0.10(-3.19%)
Oct 23, 2019 2.800 3.700 2.600 3.100 52,179 +0.40(+14.81%)
Oct 22, 2019 3.050 3.050 2.700 2.700 24,456 -0.45(-14.26%)
Oct 21, 2019 3.379 3.400 2.730 3.149 44,474 -0.39(-11.05%)
Oct 18, 2019 3.500 4.900 3.250 3.540 259,770 +0.15(+4.27%)
Oct 17, 2019 3.301 3.396 3.101 3.395 3,518 +0.09(+2.85%)
Oct 16, 2019 3.134 3.523 3.043 3.301 7,876 +0.00(+0.03%)
Oct 15, 2019 2.900 3.600 2.800 3.300 29,758 +0.40(+13.75%)
Oct 14, 2019 3.146 3.250 2.867 2.901 6,270 -0.14(-4.64%)
Oct 11, 2019 3.269 3.700 2.820 3.042 36,360 -0.36(-10.53%)
Oct 10, 2019 3.400 3.595 3.200 3.400 6,714 +0.09(+2.66%)
Oct 09, 2019 3.199 3.400 3.011 3.312 7,391 +0.01(+0.39%)
Oct 08, 2019 3.295 3.499 3.120 3.299 2,630 -0.10(-2.94%)
Oct 07, 2019 3.400 3.700 3.000 3.399 16,367 +0.05(+1.46%)
Oct 04, 2019 3.600 3.700 3.028 3.350 13,650 -0.29(-7.87%)
Oct 03, 2019 3.950 5.170 3.636 3.636 101,291 +0.04(+1.06%)
Oct 02, 2019 3.500 3.600 3.310 3.598 12,094 -0.01(-0.39%)
Oct 01, 2019 3.699 3.699 3.510 3.612 4,290 -0.10(-2.62%)
Sep 30, 2019 3.880 3.881 3.640 3.709 3,966 +0.01(+0.24%)
Sep 27, 2019 4.500 4.598 3.600 3.700 12,600 -0.90(-19.55%)
Sep 26, 2019 4.500 4.930 4.000 4.599 4,874 +0.20(+4.52%)
Sep 25, 2019 4.400 4.950 4.110 4.400 12,942 +0.09(+2.06%)
Sep 24, 2019 4.095 5.400 4.000 4.311 7,426 +0.23(+5.61%)
Sep 23, 2019 4.251 4.488 4.001 4.082 10,024 -0.02(-0.44%)
Sep 20, 2019 4.400 4.600 3.600 4.100 31,310 -0.32(-7.24%)
Sep 19, 2019 4.546 4.880 4.210 4.420 5,045 -0.24(-5.07%)
Sep 18, 2019 5.000 5.250 4.500 4.656 11,245 -0.24(-4.98%)
Sep 17, 2019 4.400 5.550 4.300 4.900 22,568 +0.60(+13.95%)
Sep 16, 2019 3.922 4.724 3.836 4.300 38,273 +0.46(+12.10%)
Sep 13, 2019 3.980 3.987 3.601 3.836 13,910 -0.06(-1.67%)
Sep 12, 2019 3.980 4.264 3.700 3.901 5,951 -0.20(-4.85%)
Sep 11, 2019 4.300 4.489 3.511 4.100 15,849 -0.40(-8.85%)
Sep 10, 2019 4.500 5.000 3.900 4.498 24,619 +0.35(+8.39%)
Sep 09, 2019 4.980 5.495 3.800 4.150 22,723 -0.55(-11.70%)
Sep 06, 2019 5.000 5.000 4.307 4.700 5,440 -0.30(-6.00%)
Sep 05, 2019 5.500 5.500 5.000 5.000 2,858 +0.10(+2.04%)
Sep 04, 2019 6.200 6.200 4.900 4.900 3,455 -0.50(-9.28%)
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.