Skip to main content

Senmiao Technology Ltd (NQ: AIHS )

0.8953 -0.0347 (-3.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 11.70 13.50 10.20 10.50 949,912 -1.00(-8.70%)
Jun 29, 2021 11.50 11.70 10.80 11.50 239,619 +0.60(+5.50%)
Jun 28, 2021 10.60 11.40 10.50 10.90 202,984 +0.30(+2.83%)
Jun 25, 2021 9.900 11.00 9.900 10.60 299,212 +0.80(+8.16%)
Jun 24, 2021 9.898 9.898 9.607 9.800 25,813 +0.00(+0.00%)
Jun 23, 2021 9.599 10.50 9.599 9.800 40,943 +0.25(+2.66%)
Jun 22, 2021 9.756 9.756 9.400 9.546 35,299 -0.25(-2.58%)
Jun 21, 2021 9.933 9.996 9.503 9.799 32,555 +0.04(+0.41%)
Jun 18, 2021 9.673 9.900 9.673 9.759 27,119 -0.23(-2.31%)
Jun 17, 2021 9.978 10.10 9.731 9.990 29,258 -0.21(-2.06%)
Jun 16, 2021 9.800 10.20 9.700 10.20 56,523 +0.27(+2.68%)
Jun 15, 2021 10.40 10.50 9.630 9.934 85,541 -0.17(-1.64%)
Jun 14, 2021 10.30 10.40 10.00 10.10 86,147 -0.40(-3.81%)
Jun 11, 2021 10.50 11.10 10.10 10.50 306,152 +0.00(+0.00%)
Jun 10, 2021 9.900 10.80 9.258 10.50 504,576 +1.24(+13.42%)
Jun 09, 2021 9.105 9.500 9.100 9.258 73,285 +0.26(+2.87%)
Jun 08, 2021 9.200 9.300 8.900 9.000 71,905 -0.10(-1.09%)
Jun 07, 2021 8.600 9.300 8.600 9.099 279,929 +0.43(+4.94%)
Jun 04, 2021 8.500 8.858 8.500 8.671 54,885 -0.02(-0.26%)
Jun 03, 2021 9.100 9.100 8.511 8.694 55,311 -0.08(-0.92%)
Jun 02, 2021 8.500 8.886 8.334 8.775 129,208 +0.36(+4.22%)
Jun 01, 2021 8.100 8.600 8.001 8.420 137,341 +0.32(+3.95%)
May 28, 2021 8.067 8.198 7.954 8.100 79,102 +0.15(+1.89%)
May 27, 2021 7.700 8.050 7.551 7.950 77,052 +0.11(+1.44%)
May 26, 2021 7.577 7.979 7.501 7.837 49,219 +0.25(+3.25%)
May 25, 2021 7.900 8.200 7.401 7.590 182,083 -0.25(-3.19%)
May 24, 2021 8.100 8.103 7.699 7.840 51,790 -0.21(-2.61%)
May 21, 2021 8.000 8.175 7.803 8.050 75,258 +0.18(+2.22%)
May 20, 2021 7.552 7.998 7.502 7.875 85,433 +0.30(+4.02%)
May 19, 2021 7.500 7.694 7.220 7.571 107,952 -0.09(-1.16%)
May 18, 2021 7.300 7.790 7.251 7.660 368,725 +0.36(+4.93%)
May 17, 2021 7.300 7.395 7.200 7.300 125,797 +0.03(+0.36%)
May 14, 2021 7.100 7.815 7.100 7.274 365,747 +0.06(+0.87%)
May 13, 2021 7.900 8.000 7.200 7.211 237,909 -0.79(-9.86%)
May 12, 2021 8.600 8.600 7.900 8.000 181,975 -0.78(-8.88%)
May 11, 2021 9.900 9.900 7.500 8.780 1,042,887 -1.72(-16.38%)
May 10, 2021 10.50 10.80 10.20 10.50 76,497 -0.50(-4.55%)
May 07, 2021 11.60 11.60 10.50 11.00 91,861 -0.70(-5.98%)
May 06, 2021 11.20 11.90 10.60 11.70 76,000 +0.30(+2.63%)
May 05, 2021 11.80 12.00 11.00 11.40 54,310 -0.60(-5.00%)
May 04, 2021 11.70 12.30 11.00 12.00 74,782 +0.10(+0.84%)
May 03, 2021 12.30 12.60 11.70 11.90 41,611 -0.40(-3.25%)
Apr 30, 2021 12.40 13.00 12.20 12.30 37,270 -0.50(-3.91%)
Apr 29, 2021 13.40 13.60 12.50 12.80 40,565 -0.70(-5.19%)
Apr 28, 2021 13.20 14.00 12.80 13.50 72,999 +0.10(+0.75%)
Apr 27, 2021 13.40 13.50 12.40 13.40 66,653 +0.00(+0.00%)
Apr 26, 2021 12.70 13.50 12.50 13.40 87,231 +0.50(+3.88%)
Apr 23, 2021 12.60 12.90 12.30 12.90 48,290 +0.10(+0.78%)
Apr 22, 2021 12.10 13.20 12.00 12.80 119,704 +0.80(+6.67%)
Apr 21, 2021 11.90 12.80 11.60 12.00 66,418 -0.50(-4.00%)
Apr 20, 2021 13.00 13.10 12.10 12.50 32,927 -0.50(-3.85%)
Apr 19, 2021 13.00 13.50 12.50 13.00 71,288 -0.40(-2.99%)
Apr 16, 2021 13.30 13.45 12.70 13.40 49,120 +0.10(+0.75%)
Apr 15, 2021 13.70 14.70 12.90 13.30 129,448 -0.70(-5.00%)
Apr 14, 2021 14.00 14.80 13.90 14.00 53,726 -0.50(-3.45%)
Apr 13, 2021 14.60 14.90 13.50 14.50 80,032 +0.00(+0.00%)
Apr 12, 2021 14.30 15.90 13.70 14.50 160,875 +0.30(+2.11%)
Apr 09, 2021 14.40 14.48 13.80 14.20 25,570 -0.40(-2.74%)
Apr 08, 2021 14.60 14.90 14.20 14.60 30,748 -0.30(-2.01%)
Apr 07, 2021 14.00 14.90 13.60 14.90 120,976 +0.90(+6.43%)
Apr 06, 2021 13.50 14.00 13.50 14.00 35,951 +0.10(+0.72%)
Apr 05, 2021 14.00 14.27 13.60 13.90 61,086 -0.40(-2.80%)
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.