Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Senmiao Technology Ltd (NQ: AIHS )

0.8100 +0.0500 (+6.58%)
Streaming Delayed Price Updated: 1:32 PM EDT, Apr 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 0.9500 0.9800 0.9011 0.9800 22,544 +0.01(+1.34%)
Jan 30, 2023 1.070 1.070 0.9200 0.9670 66,887 -0.05(-5.19%)
Jan 27, 2023 0.9100 1.020 0.8721 1.020 188,655 +0.11(+12.08%)
Jan 26, 2023 0.8742 0.9200 0.8715 0.9100 29,807 +0.02(+2.24%)
Jan 25, 2023 0.9200 0.9400 0.8710 0.8901 12,981 -0.01(-0.72%)
Jan 24, 2023 0.9000 0.9150 0.8900 0.8966 3,331 +0.01(+0.74%)
Jan 23, 2023 0.9100 0.9200 0.8900 0.8900 13,261 -0.03(-3.12%)
Jan 20, 2023 0.8860 0.9309 0.8703 0.9187 16,986 +0.03(+3.77%)
Jan 19, 2023 0.8850 0.9000 0.8701 0.8853 16,524 -0.00(-0.55%)
Jan 18, 2023 0.8980 0.9000 0.8827 0.8902 21,294 -0.01(-1.09%)
Jan 17, 2023 0.8800 0.9300 0.8800 0.9000 41,810 -0.01(-1.10%)
Jan 13, 2023 0.9000 0.9466 0.8810 0.9100 36,602 -0.02(-2.08%)
Jan 12, 2023 0.8900 0.9388 0.8665 0.9293 19,270 -0.00(-0.08%)
Jan 11, 2023 0.8900 0.9300 0.8600 0.9300 18,879 +0.04(+4.49%)
Jan 10, 2023 0.8616 0.9090 0.8616 0.8900 35,728 +0.01(+1.14%)
Jan 09, 2023 0.8611 0.8960 0.8523 0.8800 17,540 -0.02(-1.70%)
Jan 06, 2023 0.8800 0.9000 0.8510 0.8952 116,785 +0.02(+2.27%)
Jan 05, 2023 0.8600 0.9000 0.8606 0.8753 33,367 -0.02(-2.72%)
Jan 04, 2023 0.8862 0.9000 0.8450 0.8998 160,539 -0.01(-1.51%)
Jan 03, 2023 0.8800 0.9500 0.8358 0.9136 449,833 +0.01(+1.11%)
Dec 30, 2022 0.8900 0.9200 0.8800 0.9036 1,666,378 -0.04(-3.87%)
Dec 29, 2022 0.9431 0.9499 0.8801 0.9400 7,820 +0.04(+4.44%)
Dec 28, 2022 0.8800 0.9000 0.8529 0.9000 21,621 +0.00(+0.00%)
Dec 27, 2022 0.9100 0.9451 0.8770 0.9000 15,863 -0.02(-2.17%)
Dec 23, 2022 0.9100 0.9400 0.9099 0.9200 3,119 +0.01(+1.10%)
Dec 22, 2022 0.9500 0.9500 0.9100 0.9100 4,202 -0.05(-5.21%)
Dec 21, 2022 0.9500 0.9700 0.9100 0.9600 4,976 +0.02(+1.74%)
Dec 20, 2022 0.9193 0.9750 0.9100 0.9436 12,616 +0.04(+4.83%)
Dec 19, 2022 1.000 1.000 0.9000 0.9001 29,191 -0.12(-11.75%)
Dec 16, 2022 0.8595 1.110 0.8595 1.020 145,410 +0.12(+13.64%)
Dec 15, 2022 0.8550 0.9030 0.8550 0.8976 70,840 +0.01(+1.42%)
Dec 14, 2022 0.9180 0.9180 0.8611 0.8850 27,863 -0.03(-3.59%)
Dec 13, 2022 0.9200 0.9200 0.8660 0.9180 34,169 -0.00(-0.22%)
Dec 12, 2022 0.8550 0.9700 0.8550 0.9200 99,674 -0.02(-2.13%)
Dec 09, 2022 0.9100 0.9800 0.9100 0.9400 41,938 +0.00(+0.00%)
Dec 08, 2022 0.8500 0.9400 0.8500 0.9400 6,452 +0.06(+6.58%)
Dec 07, 2022 0.8906 0.8906 0.8320 0.8820 21,336 -0.04(-4.13%)
Dec 06, 2022 0.9000 0.9200 0.9000 0.9200 26,691 -0.03(-3.52%)
Dec 05, 2022 0.9100 0.9600 0.9000 0.9536 11,903 +0.04(+4.76%)
Dec 02, 2022 0.8800 0.9500 0.8800 0.9103 4,799 +0.03(+3.42%)
Dec 01, 2022 0.8900 0.8900 0.8800 0.8802 9,583 -0.01(-1.10%)
Nov 30, 2022 0.9200 0.9795 0.8900 0.8900 26,063 -0.01(-1.11%)
Nov 29, 2022 0.9000 0.9200 0.9000 0.9000 11,577 +0.00(+0.00%)
Nov 28, 2022 0.8700 0.9800 0.8700 0.9000 37,114 +0.01(+1.12%)
Nov 25, 2022 0.9700 0.9700 0.8900 0.8900 3,505 -0.03(-3.26%)
Nov 23, 2022 0.9000 0.9250 0.8950 0.9200 4,075 +0.02(+2.22%)
Nov 22, 2022 0.9200 0.9300 0.8600 0.9000 9,308 +0.02(+2.27%)
Nov 21, 2022 0.9000 0.9300 0.8700 0.8800 20,428 -0.01(-1.12%)
Nov 18, 2022 0.9400 0.9900 0.8900 0.8900 11,747 -0.06(-6.69%)
Nov 17, 2022 0.8700 0.9538 0.8700 0.9538 6,065 +0.06(+6.59%)
Nov 16, 2022 0.9800 0.9900 0.8603 0.8948 10,030 -0.05(-5.79%)
Nov 15, 2022 0.9700 0.9859 0.9000 0.9498 26,673 -0.00(-0.20%)
Nov 14, 2022 0.9210 0.9600 0.8830 0.9517 10,214 +0.03(+3.33%)
Nov 11, 2022 0.9201 0.9600 0.9200 0.9210 21,304 -0.02(-2.59%)
Nov 10, 2022 0.9200 0.9564 0.9200 0.9455 6,961 -0.00(-0.42%)
Nov 09, 2022 0.9010 0.9782 0.9010 0.9495 19,871 +0.04(+4.23%)
Nov 08, 2022 0.9800 0.9800 0.9010 0.9110 39,554 -0.14(-13.24%)
Nov 07, 2022 0.8600 1.050 0.8598 1.050 351,322 +0.17(+19.75%)
Nov 04, 2022 0.8389 0.8768 0.8121 0.8768 24,079 +0.02(+2.55%)
Nov 03, 2022 0.8600 0.8601 0.8400 0.8550 16,476 -0.01(-0.59%)
Nov 02, 2022 0.8900 0.8944 0.8250 0.8601 121,311 -0.04(-4.43%)
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.