Senmiao Technology Ltd (NQ: AIHS )

0.4890 USD +0.0172 (+3.65%)
Streaming Delayed Price Updated: 12:29 PM EST, Dec 6, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 0.5650 0.6050 0.5503 0.5399 467,546 -0.04(-7.17%)
Nov 29, 2021 0.5700 0.6098 0.5678 0.5816 521,290 -0.01(-0.89%)
Nov 26, 2021 0.5347 0.5870 0.5347 0.5868 88,572 +0.02(+4.30%)
Nov 24, 2021 0.5390 0.5857 0.5257 0.5626 415,699 +0.02(+3.80%)
Nov 23, 2021 0.5677 0.5900 0.5253 0.5420 432,872 -0.03(-4.53%)
Nov 22, 2021 0.6300 0.6699 0.5500 0.5677 1,713,104 -0.08(-11.71%)
Nov 19, 2021 0.6503 0.6750 0.6401 0.6430 356,092 -0.02(-2.72%)
Nov 18, 2021 0.7000 0.6749 0.6607 0.6610 506,907 -0.04(-5.57%)
Nov 17, 2021 0.7100 0.7321 0.6900 0.7000 341,280 -0.02(-2.75%)
Nov 16, 2021 0.6750 0.7400 0.6750 0.7198 1,498,200 +0.04(+6.29%)
Nov 15, 2021 0.7000 0.6999 0.6603 0.6772 691,460 -0.02(-2.49%)
Nov 12, 2021 0.7000 0.7083 0.6814 0.6945 369,417 -0.01(-0.77%)
Nov 11, 2021 0.6669 0.7105 0.6530 0.6999 978,025 +0.03(+4.95%)
Nov 10, 2021 0.6663 0.6669 632,534 +0.01(+0.98%)
Nov 09, 2021 0.6803 0.6898 0.6525 0.6604 816,840 -0.03(-4.29%)
Nov 08, 2021 0.6930 0.7050 0.6717 0.6900 1,145,694 -0.02(-3.16%)
Nov 05, 2021 0.7300 0.7317 0.6707 0.7125 849,470 -0.01(-1.41%)
Nov 04, 2021 0.7293 0.7400 0.6969 0.7227 762,898 -0.01(-1.34%)
Nov 03, 2021 0.7200 0.7597 0.7100 0.7325 2,382,100 +0.01(+1.88%)
Nov 02, 2021 0.6850 0.7377 0.6830 0.7190 1,770,586 +0.01(+1.63%)
Nov 01, 2021 0.6715 0.7134 0.6600 0.7075 1,452,085 +0.03(+4.06%)
Oct 29, 2021 0.6795 0.7350 0.6600 0.6799 1,712,234 -0.05(-6.86%)
Oct 28, 2021 0.6600 0.7401 0.6600 0.7300 3,098,129 +0.05(+8.04%)
Oct 27, 2021 0.6801 0.7577 0.6603 0.6757 3,221,751 -0.01(-1.64%)
Oct 26, 2021 0.6400 0.7099 0.6870 2,412,465 +0.07(+10.77%)
Oct 25, 2021 0.6400 0.6500 0.6202 0.6202 527,273 -0.03(-5.08%)
Oct 22, 2021 0.7000 0.7048 0.6301 0.6534 710,145 -0.04(-6.12%)
Oct 21, 2021 0.6850 0.7400 0.6800 0.6960 987,854 +0.01(+1.10%)
Oct 20, 2021 0.6700 0.7099 0.6510 0.6884 589,090 +0.03(+4.22%)
Oct 19, 2021 0.6490 0.6829 0.6359 0.6605 336,562 +0.02(+2.39%)
Oct 18, 2021 0.6734 0.6790 0.6263 0.6451 375,732 -0.03(-4.96%)
Oct 15, 2021 0.6400 0.7200 0.6235 0.6788 951,439 +0.04(+6.08%)
Oct 14, 2021 0.6300 0.6300 0.6190 0.6399 137,721 -0.00(-0.71%)
Oct 13, 2021 0.6329 0.6445 0.6123 0.6445 151,976 +0.02(+2.84%)
Oct 12, 2021 0.6400 0.6400 0.6000 0.6267 260,982 -0.01(-1.26%)
Oct 11, 2021 0.6200 0.6600 0.6150 0.6347 211,709 -0.02(-2.35%)
Oct 08, 2021 0.6100 0.6590 0.5821 0.6500 743,967 +0.04(+6.09%)
Oct 07, 2021 0.5900 0.6280 0.5869 0.6127 772,301 +0.03(+4.27%)
Oct 06, 2021 0.5953 0.5968 0.5715 0.5876 243,490 -0.01(-2.07%)
Oct 05, 2021 0.5900 0.6285 0.5802 0.6000 523,498 +0.00(+0.00%)
Oct 04, 2021 0.6300 0.6300 0.5812 0.6000 706,899 -0.02(-3.23%)
Oct 01, 2021 0.5876 0.6200 0.5811 0.6200 680,964 +0.03(+5.57%)
Sep 30, 2021 0.6100 0.6100 0.5785 0.5873 829,909 -0.03(-5.12%)
Sep 29, 2021 0.6100 0.6399 0.5606 0.6190 1,052,781 +0.00(+0.67%)
Sep 28, 2021 0.6100 0.6481 0.5850 0.6149 1,574,927 -0.05(-7.81%)
Sep 27, 2021 0.6400 0.6740 0.6251 0.6670 1,906,117 -0.01(-1.91%)
Sep 24, 2021 0.7200 0.7800 0.6533 0.6800 7,299,751 -0.15(-17.68%)
Sep 23, 2021 0.7800 0.9101 0.7174 0.8260 53,366,346 +0.12(+16.37%)
Sep 22, 2021 0.5800 0.7100 0.5706 0.7098 5,518,571 +0.15(+25.99%)
Sep 21, 2021 0.5300 0.5798 0.5000 0.5634 1,151,085 +0.02(+3.93%)
Sep 20, 2021 0.5600 0.5650 0.5202 0.5421 459,067 -0.04(-6.53%)
Sep 17, 2021 0.5900 0.5962 0.5650 0.5800 101,261 +0.01(+1.75%)
Sep 16, 2021 0.5710 0.5984 0.5670 0.5700 155,869 -0.01(-1.89%)
Sep 15, 2021 0.5700 0.5824 0.5700 0.5810 224,922 -0.00(-0.05%)
Sep 14, 2021 0.6100 0.6100 0.5700 0.5813 451,051 -0.00(-0.82%)
Sep 13, 2021 0.5957 0.5989 0.5606 0.5861 431,066 -0.02(-3.44%)
Sep 10, 2021 0.5700 0.6700 0.5514 0.6070 1,012,041 +0.06(+10.16%)
Sep 09, 2021 0.5700 0.5797 0.5510 0.5510 628,208 -0.02(-4.17%)
Sep 08, 2021 0.5974 0.6000 0.5589 0.5750 358,429 -0.02(-3.12%)
Sep 07, 2021 0.6176 0.6336 0.5900 0.5935 375,267 -0.02(-3.79%)
Sep 03, 2021 0.6150 0.6351 0.6030 0.6169 172,910 -0.00(-0.16%)
Sep 02, 2021 0.6278 0.6500 0.6114 0.6179 261,271 +0.00(+0.24%)
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.