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 (%)
Apr 30, 2020 0.3980 0.3980 0.3600 0.3750 108,111 -0.01(-1.57%)
Apr 29, 2020 0.4034 0.4180 0.3723 0.3810 60,887 -0.01(-3.57%)
Apr 28, 2020 0.3954 0.4341 0.3801 0.3951 174,286 -0.00(-0.70%)
Apr 27, 2020 0.4095 0.4209 0.3701 0.3979 78,624 +0.01(+2.00%)
Apr 24, 2020 0.4100 0.4100 0.3860 0.3901 54,600 -0.02(-4.85%)
Apr 23, 2020 0.4333 0.4400 0.3920 0.4100 68,658 -0.02(-3.53%)
Apr 22, 2020 0.4300 0.4577 0.4250 0.4250 62,702 +0.00(+0.00%)
Apr 21, 2020 0.4486 0.4486 0.4080 0.4250 58,288 +0.02(+3.66%)
Apr 20, 2020 0.3900 0.4600 0.3900 0.4100 85,491 +0.02(+4.57%)
Apr 17, 2020 0.3900 0.4200 0.3900 0.3921 45,200 +0.00(+0.54%)
Apr 16, 2020 0.4500 0.4500 0.3900 0.3900 24,041 -0.02(-5.50%)
Apr 15, 2020 0.4755 0.4755 0.3800 0.4127 62,552 -0.04(-9.32%)
Apr 14, 2020 0.4100 0.4800 0.3800 0.4551 154,291 +0.05(+11.93%)
Apr 13, 2020 0.3875 0.4100 0.3864 0.4066 55,248 +0.02(+5.61%)
Apr 09, 2020 0.4300 0.4300 0.3844 0.3850 55,100 -0.02(-4.75%)
Apr 08, 2020 0.4009 0.4945 0.3963 0.4042 205,671 +0.01(+1.99%)
Apr 07, 2020 0.3938 0.4000 0.3875 0.3963 28,148 +0.01(+2.64%)
Apr 06, 2020 0.3900 0.4300 0.3800 0.3861 15,069 +0.01(+1.55%)
Apr 03, 2020 0.4100 0.4100 0.3700 0.3802 16,900 -0.03(-7.16%)
Apr 02, 2020 0.3971 0.4157 0.3900 0.4095 41,220 +0.00(+0.27%)
Apr 01, 2020 0.4200 0.4283 0.3915 0.4084 23,104 -0.03(-6.69%)
Mar 31, 2020 0.3899 0.5850 0.3700 0.4377 155,153 +0.04(+11.29%)
Mar 30, 2020 0.4000 0.4162 0.3706 0.3933 29,962 -0.04(-8.51%)
Mar 27, 2020 0.4101 0.4700 0.3700 0.4299 81,600 -0.05(-10.46%)
Mar 26, 2020 0.4600 0.5500 0.4500 0.4801 142,439 +0.03(+6.69%)
Mar 25, 2020 0.4000 0.4700 0.4000 0.4500 193,786 +0.05(+12.78%)
Mar 24, 2020 0.4384 0.4384 0.3820 0.3990 111,451 +0.03(+7.84%)
Mar 23, 2020 0.4800 0.4800 0.3500 0.3700 121,010 -0.01(-2.66%)
Mar 20, 2020 0.3101 0.5150 0.3100 0.3801 110,800 +0.07(+23.77%)
Mar 19, 2020 0.2900 0.3100 0.2600 0.3071 56,264 -0.01(-4.03%)
Mar 18, 2020 0.3675 0.3675 0.3200 0.3200 24,020 -0.03(-8.57%)
Mar 17, 2020 0.3600 0.3800 0.3235 0.3500 48,340 -0.01(-2.48%)
Mar 16, 2020 0.3600 0.3600 0.3212 0.3589 51,921 -0.02(-5.55%)
Mar 13, 2020 0.4100 0.4100 0.3800 0.3800 54,400 -0.01(-2.56%)
Mar 12, 2020 0.4243 0.4243 0.3748 0.3900 44,123 -0.03(-7.60%)
Mar 11, 2020 0.4110 0.5500 0.4100 0.4221 37,173 +0.00(+0.74%)
Mar 10, 2020 0.5000 0.5000 0.4001 0.4190 95,894 -0.00(-0.26%)
Mar 09, 2020 0.4499 0.4499 0.4200 0.4201 72,389 -0.04(-9.66%)
Mar 06, 2020 0.5210 0.5600 0.4621 0.4650 109,300 -0.06(-10.95%)
Mar 05, 2020 0.5427 0.5427 0.5200 0.5222 52,393 -0.03(-5.09%)
Mar 04, 2020 0.5435 0.5800 0.5411 0.5502 58,273 +0.02(+3.79%)
Mar 03, 2020 0.5200 0.5500 0.5010 0.5301 36,835 +0.01(+1.94%)
Mar 02, 2020 0.4711 0.5299 0.4711 0.5200 46,481 +0.06(+13.02%)
Feb 28, 2020 0.4600 0.4910 0.4502 0.4601 163,700 -0.04(-7.98%)
Feb 27, 2020 0.5300 0.5300 0.4800 0.5000 139,544 -0.04(-7.41%)
Feb 26, 2020 0.5700 0.5900 0.5300 0.5400 91,806 -0.02(-4.10%)
Feb 25, 2020 0.5900 0.6000 0.5514 0.5631 115,059 -0.04(-6.15%)
Feb 24, 2020 0.6002 0.6199 0.5930 0.6000 115,048 -0.01(-1.53%)
Feb 21, 2020 0.6100 0.6800 0.5900 0.6093 206,300 +0.00(+0.69%)
Feb 20, 2020 0.6400 0.6410 0.5700 0.6051 284,131 -0.05(-8.32%)
Feb 19, 2020 0.6300 0.7000 0.5400 0.6600 632,568 -0.02(-2.96%)
Feb 18, 2020 0.8900 0.9000 0.6500 0.6801 5,961,812 +0.10(+16.28%)
Feb 14, 2020 0.5938 0.5940 0.5800 0.5849 266,800 -0.01(-0.95%)
Feb 13, 2020 0.6025 0.6025 0.5705 0.5905 22,870 -0.01(-1.58%)
Feb 12, 2020 0.6053 0.6199 0.5853 0.6000 39,205 +0.02(+4.08%)
Feb 11, 2020 0.5800 0.5880 0.5700 0.5765 38,910 +0.00(+0.26%)
Feb 10, 2020 0.5660 0.5880 0.5000 0.5750 103,139 -0.00(-0.84%)
Feb 07, 2020 0.6400 0.6400 0.5610 0.5799 92,300 -0.05(-7.95%)
Feb 06, 2020 0.5610 0.6498 0.5500 0.6300 43,951 +0.03(+5.00%)
Feb 05, 2020 0.5000 0.6200 0.5000 0.6000 153,610 +0.10(+20.00%)
Feb 04, 2020 0.5300 0.5300 0.5000 0.5000 40,077 -0.03(-5.66%)
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.