Senmiao Technology Ltd (NQ: AIHS )

0.5868 USD +0.0242 (+4.30%)
Streaming Delayed Price Updated: 12:59 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 1.360 1.360 1.250 1.270 16,671 -0.04(-3.05%)
Jul 30, 2019 1.430 1.470 1.260 1.310 154,404 -0.01(-0.76%)
Jul 29, 2019 1.450 1.470 1.280 1.320 63,949 -0.06(-4.35%)
Jul 26, 2019 1.500 1.690 1.260 1.380 52,400 +0.09(+6.98%)
Jul 25, 2019 1.330 1.350 1.250 1.290 12,516 -0.06(-4.44%)
Jul 24, 2019 1.300 1.390 1.290 1.350 45,312 +0.11(+8.87%)
Jul 23, 2019 1.160 1.710 1.160 1.240 113,880 +0.09(+7.83%)
Jul 22, 2019 1.170 1.220 1.150 1.150 27,422 +0.01(+0.88%)
Jul 19, 2019 1.270 1.280 1.110 1.140 12,900 -0.12(-9.52%)
Jul 18, 2019 1.420 1.435 1.250 1.260 74,434 -0.15(-10.64%)
Jul 17, 2019 1.475 1.475 1.310 1.410 63,612 -0.09(-6.00%)
Jul 16, 2019 1.620 1.640 1.450 1.500 58,820 -0.15(-9.09%)
Jul 15, 2019 2.050 2.090 1.650 1.650 33,153 -0.22(-11.76%)
Jul 12, 2019 2.054 2.054 1.850 1.870 45,800 -0.15(-7.43%)
Jul 11, 2019 1.860 2.060 1.860 2.020 25,909 +0.10(+5.21%)
Jul 10, 2019 2.066 2.066 1.840 1.920 32,015 -0.14(-6.80%)
Jul 09, 2019 2.040 2.080 1.960 2.060 21,435 +0.06(+3.00%)
Jul 08, 2019 2.170 2.280 1.960 2.000 65,028 -0.30(-13.04%)
Jul 05, 2019 2.210 2.330 2.160 2.300 33,200 +0.09(+4.07%)
Jul 03, 2019 2.370 2.418 2.140 2.210 61,600 +0.01(+0.45%)
Jul 02, 2019 2.160 2.330 2.160 2.200 50,216 -0.13(-5.58%)
Jul 01, 2019 2.520 2.550 2.160 2.330 78,646 -0.46(-16.49%)
Jun 28, 2019 2.710 2.790 2.710 2.790 4,500 +0.06(+2.20%)
Jun 27, 2019 2.700 2.810 2.700 2.730 23,982 +0.03(+1.11%)
Jun 26, 2019 2.730 2.806 2.700 2.700 27,816 -0.11(-3.91%)
Jun 25, 2019 2.890 2.970 2.790 2.810 21,121 -0.05(-1.75%)
Jun 24, 2019 3.000 3.080 2.810 2.860 34,442 -0.14(-4.67%)
Jun 21, 2019 2.810 3.080 2.720 3.000 70,400 +0.20(+7.14%)
Jun 20, 2019 2.700 2.960 2.700 2.800 173,639 +0.18(+6.87%)
Jun 19, 2019 2.700 2.700 2.560 2.620 125,290 -0.02(-0.76%)
Jun 18, 2019 4.460 4.500 2.500 2.640 464,652 -1.92(-42.15%)
Jun 17, 2019 4.800 4.800 4.540 4.564 33,707 +0.01(+0.30%)
Jun 14, 2019 4.660 4.688 4.530 4.550 32,700 -0.29(-5.99%)
Jun 13, 2019 4.420 4.860 4.300 4.840 108,377 +0.49(+11.26%)
Jun 12, 2019 4.430 4.450 4.300 4.350 49,917 -0.07(-1.58%)
Jun 11, 2019 4.540 4.630 4.350 4.420 93,089 -0.13(-2.86%)
Jun 10, 2019 4.400 4.610 4.240 4.550 130,837 +0.16(+3.64%)
Jun 07, 2019 4.550 4.550 4.030 4.390 159,300 +0.35(+8.66%)
Jun 06, 2019 4.050 4.270 3.940 4.040 130,984 -0.06(-1.46%)
Jun 05, 2019 4.220 4.420 3.910 4.100 114,337 -0.16(-3.76%)
Jun 04, 2019 5.160 5.160 4.260 4.260 156,230 -0.74(-14.80%)
Jun 03, 2019 5.430 5.460 4.820 5.000 268,030 -0.47(-8.59%)
May 31, 2019 4.800 5.500 4.720 5.470 277,600 +0.59(+12.09%)
May 30, 2019 4.710 5.000 4.620 4.880 218,274 +0.12(+2.52%)
May 29, 2019 4.720 5.010 4.600 4.760 228,463 -0.06(-1.24%)
May 28, 2019 4.160 5.090 4.110 4.820 303,155 +0.66(+15.87%)
May 24, 2019 4.070 4.370 4.020 4.160 240,400 +0.05(+1.22%)
May 23, 2019 4.120 4.300 3.920 4.110 227,191 -0.03(-0.72%)
May 22, 2019 4.020 4.390 3.920 4.140 202,856 +0.05(+1.22%)
May 21, 2019 3.990 4.559 3.970 4.090 203,523 +0.21(+5.41%)
May 20, 2019 3.950 4.330 3.750 3.880 201,356 -0.12(-3.00%)
May 17, 2019 4.180 4.320 3.650 4.000 188,400 -0.21(-4.99%)
May 16, 2019 4.200 4.380 4.010 4.210 109,788 +0.05(+1.20%)
May 15, 2019 4.480 4.630 4.030 4.160 197,319 -0.37(-8.17%)
May 14, 2019 4.620 4.750 4.480 4.530 200,060 -0.04(-0.88%)
May 13, 2019 4.830 4.830 4.460 4.570 132,137 -0.15(-3.18%)
May 10, 2019 4.380 4.830 4.380 4.720 145,800 +0.07(+1.51%)
May 09, 2019 4.520 4.870 4.330 4.650 179,885 -0.06(-1.27%)
May 08, 2019 4.630 4.900 4.360 4.710 139,564 -0.02(-0.42%)
May 07, 2019 4.460 4.880 4.350 4.730 160,186 +0.33(+7.50%)
May 06, 2019 4.670 5.120 4.390 4.400 195,883 -0.43(-8.90%)
May 03, 2019 4.930 5.340 4.500 4.830 215,400 -0.09(-1.83%)
May 02, 2019 4.980 5.280 4.850 4.920 183,593 -0.05(-1.01%)
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.