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 (%)
Dec 31, 2020 10.70 10.70 10.70 74,936 +0.00(+0.00%)
Dec 30, 2020 10.60 10.80 10.50 10.70 74,936 +0.00(+0.00%)
Dec 29, 2020 11.30 11.30 10.30 10.70 64,889 -0.30(-2.73%)
Dec 28, 2020 10.50 11.50 10.40 11.00 141,702 +0.60(+5.77%)
Dec 24, 2020 10.40 10.50 10.20 10.40 33,320 -0.10(-0.95%)
Dec 23, 2020 10.20 10.90 9.600 10.50 90,722 +0.20(+1.94%)
Dec 22, 2020 10.70 10.80 10.30 10.30 123,176 -0.30(-2.83%)
Dec 21, 2020 10.70 11.10 10.50 10.60 63,583 -0.60(-5.36%)
Dec 18, 2020 11.50 11.70 10.80 11.20 171,220 +0.70(+6.67%)
Dec 17, 2020 10.50 10.60 10.20 10.50 60,335 -0.10(-0.94%)
Dec 16, 2020 11.20 11.30 10.50 10.60 43,521 -0.60(-5.36%)
Dec 15, 2020 11.00 11.30 10.80 11.20 68,237 +0.30(+2.75%)
Dec 14, 2020 11.60 11.60 10.50 10.90 44,917 -0.50(-4.39%)
Dec 11, 2020 11.90 12.20 11.30 11.40 55,390 -0.10(-0.87%)
Dec 10, 2020 11.60 12.00 11.30 11.50 46,918 -0.50(-4.17%)
Dec 09, 2020 13.00 13.00 11.60 12.00 78,615 -1.00(-7.69%)
Dec 08, 2020 13.20 13.40 12.50 13.00 88,103 -0.30(-2.26%)
Dec 07, 2020 11.80 13.40 11.60 13.30 209,679 +1.50(+12.71%)
Dec 04, 2020 12.90 12.90 11.60 11.80 128,170 -1.00(-7.81%)
Dec 03, 2020 12.80 13.00 12.50 12.80 71,583 -0.20(-1.54%)
Dec 02, 2020 13.40 14.00 12.50 13.00 99,614 -0.70(-5.11%)
Dec 01, 2020 13.50 13.70 12.60 13.70 130,449 -0.30(-2.14%)
Nov 30, 2020 14.80 14.80 13.20 14.00 180,815 -1.10(-7.28%)
Nov 27, 2020 15.70 15.70 14.40 15.10 135,740 +0.40(+2.72%)
Nov 25, 2020 16.30 17.30 14.30 14.70 1,272,520 +1.00(+7.30%)
Nov 24, 2020 16.00 17.50 12.60 13.70 640,424 -1.00(-6.80%)
Nov 23, 2020 11.30 15.00 11.30 14.70 783,094 +3.40(+30.09%)
Nov 20, 2020 10.50 11.60 10.20 11.30 351,520 -0.30(-2.59%)
Nov 19, 2020 10.60 11.60 10.40 11.60 217,871 +0.90(+8.41%)
Nov 18, 2020 10.40 10.80 10.30 10.70 244,940 -0.10(-0.93%)
Nov 17, 2020 10.60 11.00 10.30 10.80 114,399 +0.20(+1.89%)
Nov 16, 2020 10.30 10.80 10.10 10.60 194,362 +0.20(+1.92%)
Nov 13, 2020 10.60 10.90 10.00 10.40 166,010 -0.20(-1.89%)
Nov 12, 2020 10.50 11.00 10.20 10.60 184,924 +0.00(+0.00%)
Nov 11, 2020 10.60 10.70 10.30 10.60 39,584 +0.00(+0.00%)
Nov 10, 2020 10.60 10.90 10.30 10.60 56,992 -0.20(-1.85%)
Nov 09, 2020 10.70 11.00 10.00 10.80 182,953 +0.40(+3.85%)
Nov 06, 2020 11.50 12.00 10.30 10.40 832,110 +0.40(+4.00%)
Nov 05, 2020 11.00 11.00 10.00 10.00 122,940 +0.10(+1.01%)
Nov 04, 2020 10.10 10.70 9.700 9.900 85,617 -0.40(-3.88%)
Nov 03, 2020 10.30 11.30 10.10 10.30 137,104 -0.60(-5.50%)
Nov 02, 2020 10.20 14.20 9.500 10.90 873,719 +0.60(+5.83%)
Oct 30, 2020 11.00 11.00 9.700 10.30 169,020 -0.70(-6.36%)
Oct 29, 2020 11.10 12.00 11.00 11.00 127,083 +0.00(+0.00%)
Oct 28, 2020 11.00 11.10 10.60 11.00 111,479 -0.40(-3.51%)
Oct 27, 2020 10.90 11.70 10.60 11.40 189,878 +0.20(+1.79%)
Oct 26, 2020 11.20 12.40 10.30 11.20 225,772 -0.40(-3.45%)
Oct 23, 2020 12.00 13.00 11.20 11.60 287,310 -0.50(-4.13%)
Oct 22, 2020 9.800 12.50 9.800 12.10 768,552 +1.10(+10.00%)
Oct 21, 2020 11.10 11.90 10.30 11.00 949,360 -0.30(-2.65%)
Oct 20, 2020 18.70 19.80 10.30 11.30 5,602,349 -2.80(-19.86%)
Oct 19, 2020 9.400 15.00 8.400 14.10 5,444,225 +6.23(+79.16%)
Oct 16, 2020 7.602 9.400 7.600 7.870 565,250 -0.23(-2.84%)
Oct 15, 2020 6.700 8.600 6.500 8.100 757,027 +0.71(+9.61%)
Oct 14, 2020 6.027 8.599 5.900 7.390 1,079,393 +1.44(+24.18%)
Oct 13, 2020 6.200 6.298 5.783 5.951 66,953 -0.38(-6.03%)
Oct 12, 2020 6.600 6.600 6.100 6.333 143,549 +0.24(+3.89%)
Oct 09, 2020 6.100 6.399 6.030 6.096 40,930 -0.10(-1.68%)
Oct 08, 2020 6.700 6.900 6.000 6.200 112,635 -0.50(-7.46%)
Oct 07, 2020 6.500 7.200 6.300 6.700 125,272 +0.15(+2.35%)
Oct 06, 2020 6.200 6.999 6.033 6.546 184,351 -0.15(-2.30%)
Oct 05, 2020 5.300 6.700 5.300 6.700 518,089 +1.10(+19.64%)
Oct 02, 2020 6.000 6.064 5.410 5.600 231,420 -0.60(-9.68%)
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.