Skip to main content

Senmiao Technology Ltd (NQ: AIHS )

0.9505 -0.0795 (-7.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 6.800 7.800 6.800 7.400 33,812 +0.70(+10.45%)
Jun 29, 2020 6.201 6.800 6.201 6.700 21,049 +0.20(+3.08%)
Jun 26, 2020 6.439 6.559 6.000 6.500 15,340 -0.10(-1.52%)
Jun 25, 2020 6.800 6.897 6.400 6.600 14,917 -0.20(-2.94%)
Jun 24, 2020 6.790 6.817 6.308 6.800 16,837 -0.20(-2.86%)
Jun 23, 2020 6.000 7.500 5.800 7.000 45,534 +0.80(+12.90%)
Jun 22, 2020 7.020 7.300 6.000 6.200 58,737 -1.18(-15.94%)
Jun 19, 2020 7.000 7.399 6.803 7.376 44,800 -0.22(-2.95%)
Jun 18, 2020 8.700 10.40 7.300 7.600 313,510 +0.47(+6.59%)
Jun 17, 2020 7.459 8.092 7.000 7.130 45,391 -0.07(-0.97%)
Jun 16, 2020 6.600 7.200 6.500 7.200 24,030 +0.60(+9.09%)
Jun 15, 2020 6.400 6.900 6.000 6.600 27,403 +0.13(+1.95%)
Jun 12, 2020 6.600 6.600 6.000 6.474 53,550 -0.13(-1.91%)
Jun 11, 2020 6.900 7.700 6.100 6.600 117,648 +0.80(+13.79%)
Jun 10, 2020 5.500 8.500 5.200 5.800 252,754 +0.77(+15.42%)
Jun 09, 2020 4.748 5.699 4.500 5.025 58,794 +0.43(+9.24%)
Jun 08, 2020 4.400 4.700 4.200 4.600 24,249 +0.44(+10.71%)
Jun 05, 2020 4.022 4.399 3.900 4.155 18,290 -0.14(-3.37%)
Jun 04, 2020 4.000 4.400 3.800 4.300 23,931 +0.30(+7.50%)
Jun 03, 2020 3.800 4.000 3.800 4.000 17,460 +0.20(+5.26%)
Jun 02, 2020 3.900 3.900 3.700 3.800 20,265 +0.00(+0.00%)
Jun 01, 2020 4.100 4.200 3.700 3.800 56,193 -0.29(-7.00%)
May 29, 2020 4.593 4.700 4.000 4.086 60,540 -0.49(-10.79%)
May 28, 2020 3.890 5.300 3.801 4.580 338,811 +0.88(+23.78%)
May 27, 2020 4.099 4.099 3.650 3.700 12,860 -0.20(-5.15%)
May 26, 2020 3.800 4.100 3.650 3.901 19,976 +0.10(+2.68%)
May 22, 2020 3.650 3.900 3.650 3.799 17,420 +0.08(+2.21%)
May 21, 2020 4.000 4.000 3.650 3.717 11,036 -0.08(-2.18%)
May 20, 2020 3.700 4.300 3.500 3.800 43,043 +0.10(+2.70%)
May 19, 2020 3.500 3.900 3.400 3.700 37,829 +0.20(+5.71%)
May 18, 2020 3.900 3.900 3.300 3.500 17,322 -0.15(-4.00%)
May 15, 2020 3.800 4.000 3.590 3.646 10,050 -0.15(-4.05%)
May 14, 2020 3.700 4.000 3.600 3.800 9,682 -0.11(-2.81%)
May 13, 2020 4.000 4.000 3.712 3.910 13,753 +0.06(+1.56%)
May 12, 2020 4.000 4.195 3.700 3.850 12,230 +0.04(+1.02%)
May 11, 2020 4.000 4.300 3.800 3.811 8,706 -0.24(-5.81%)
May 08, 2020 4.000 4.200 3.900 4.046 5,550 +0.15(+3.74%)
May 07, 2020 4.107 4.300 3.821 3.900 7,008 -0.10(-2.50%)
May 06, 2020 3.800 4.800 3.800 4.000 29,990 +0.22(+5.93%)
May 05, 2020 3.581 3.850 3.500 3.776 6,888 +0.28(+7.92%)
May 04, 2020 3.610 3.781 3.400 3.499 6,768 -0.11(-3.07%)
May 01, 2020 3.800 3.800 3.600 3.610 6,420 -0.14(-3.73%)
Apr 30, 2020 3.980 3.980 3.600 3.750 10,811 -0.06(-1.57%)
Apr 29, 2020 4.034 4.180 3.723 3.810 6,088 -0.14(-3.57%)
Apr 28, 2020 3.954 4.341 3.801 3.951 17,428 -0.03(-0.70%)
Apr 27, 2020 4.095 4.209 3.701 3.979 7,862 +0.08(+2.00%)
Apr 24, 2020 4.100 4.100 3.860 3.901 5,460 -0.20(-4.85%)
Apr 23, 2020 4.333 4.400 3.920 4.100 6,865 -0.15(-3.53%)
Apr 22, 2020 4.300 4.577 4.250 4.250 6,270 +0.00(+0.00%)
Apr 21, 2020 4.486 4.486 4.080 4.250 5,828 +0.15(+3.66%)
Apr 20, 2020 3.900 4.600 3.900 4.100 8,549 +0.18(+4.57%)
Apr 17, 2020 3.900 4.200 3.900 3.921 4,520 +0.02(+0.54%)
Apr 16, 2020 4.500 4.500 3.900 3.900 2,404 -0.23(-5.50%)
Apr 15, 2020 4.755 4.755 3.800 4.127 6,255 -0.42(-9.32%)
Apr 14, 2020 4.100 4.800 3.800 4.551 15,429 +0.49(+11.93%)
Apr 13, 2020 3.875 4.100 3.864 4.066 5,524 +0.22(+5.61%)
Apr 09, 2020 4.300 4.300 3.844 3.850 5,510 -0.19(-4.75%)
Apr 08, 2020 4.009 4.945 3.963 4.042 20,567 +0.08(+1.99%)
Apr 07, 2020 3.938 4.000 3.875 3.963 2,814 +0.10(+2.64%)
Apr 06, 2020 3.900 4.300 3.800 3.861 1,506 +0.06(+1.55%)
Apr 03, 2020 4.100 4.100 3.700 3.802 1,690 -0.29(-7.16%)
Apr 02, 2020 3.971 4.157 3.900 4.095 4,122 +0.01(+0.27%)
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.