Skip to main content

Senmiao Technology Ltd (NQ: AIHS )

0.9150 +0.0462 (+5.32%)
Streaming Delayed Price Updated: 1:22 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.4790 0.4790 0.4501 0.4726 12,154 +0.01(+2.74%)
Sep 28, 2023 0.5000 0.5000 0.4300 0.4600 27,297 +0.00(+0.22%)
Sep 27, 2023 0.4500 0.4700 0.4500 0.4590 8,430 +0.01(+2.00%)
Sep 26, 2023 0.4500 0.5083 0.4500 0.4500 4,594 -0.01(-2.28%)
Sep 25, 2023 0.5000 0.5100 0.4605 0.4605 18,366 -0.05(-9.14%)
Sep 22, 2023 0.4600 0.5068 0.4600 0.5068 2,380 +0.05(+10.17%)
Sep 21, 2023 0.4600 0.4600 0.4600 0.4600 3,111 -0.01(-2.15%)
Sep 20, 2023 0.4601 0.4900 0.4601 0.4701 2,363 -0.04(-7.26%)
Sep 19, 2023 0.4552 0.5069 0.4552 0.5069 4,356 +0.01(+1.40%)
Sep 18, 2023 0.4300 0.4999 0.4300 0.4999 6,264 +0.04(+8.65%)
Sep 15, 2023 0.4600 0.4855 0.4400 0.4601 25,248 -0.01(-2.13%)
Sep 14, 2023 0.5600 0.5600 0.4551 0.4701 18,186 +0.02(+3.41%)
Sep 13, 2023 0.5176 0.5176 0.4546 0.4546 27,430 -0.05(-10.69%)
Sep 12, 2023 0.5090 0.5435 0.5090 0.5090 24,734 -0.01(-1.57%)
Sep 11, 2023 0.4975 0.5171 0.4841 0.5171 43,220 +0.01(+1.75%)
Sep 08, 2023 0.5000 0.5552 0.4701 0.5082 124,749 +0.04(+8.10%)
Sep 07, 2023 0.4701 0.4860 0.4701 0.4701 4,079 +0.00(+0.00%)
Sep 06, 2023 0.4900 0.4999 0.4701 0.4701 4,849 -0.02(-4.33%)
Sep 05, 2023 0.5000 0.5000 0.4670 0.4914 9,601 -0.01(-1.72%)
Sep 01, 2023 0.4570 0.5000 0.4562 0.5000 11,761 +0.00(+0.42%)
Aug 31, 2023 0.4753 0.5019 0.4700 0.4979 5,847 -0.00(-0.80%)
Aug 30, 2023 0.4950 0.5019 0.4760 0.5019 1,583 -0.01(-2.54%)
Aug 29, 2023 0.5000 0.5157 0.4750 0.5150 8,867 +0.02(+4.70%)
Aug 28, 2023 0.5237 0.5676 0.4750 0.4919 21,763 -0.01(-1.38%)
Aug 25, 2023 0.5090 0.5170 0.4500 0.4988 5,273 +0.04(+8.43%)
Aug 24, 2023 0.4600 0.4600 0.4600 0.4600 5,989 +0.00(+0.00%)
Aug 23, 2023 0.4800 0.4800 0.4600 0.4600 3,299 -0.02(-4.15%)
Aug 22, 2023 0.4799 0.4799 0.4799 0.4799 440 +0.01(+2.65%)
Aug 21, 2023 0.4722 0.4800 0.4444 0.4675 8,776 -0.00(-0.53%)
Aug 18, 2023 0.4600 0.4880 0.4590 0.4700 17,224 +0.01(+2.40%)
Aug 17, 2023 0.5123 0.5123 0.4406 0.4590 6,110 -0.01(-2.55%)
Aug 16, 2023 0.4900 0.4900 0.4400 0.4710 27,617 -0.02(-3.88%)
Aug 15, 2023 0.5200 0.5350 0.4900 0.4900 20,031 -0.01(-2.00%)
Aug 14, 2023 0.5200 0.5200 0.5000 0.5000 14,291 -0.02(-3.19%)
Aug 11, 2023 0.5500 0.5500 0.5165 0.5165 1,835 +0.01(+2.70%)
Aug 10, 2023 0.4932 0.5029 0.4910 0.5029 4,167 +0.01(+1.19%)
Aug 09, 2023 0.5120 0.5260 0.4970 0.4970 26,678 -0.02(-2.93%)
Aug 08, 2023 0.5528 0.5528 0.5111 0.5120 14,789 -0.03(-5.19%)
Aug 07, 2023 0.5310 0.5530 0.5202 0.5400 5,088 +0.01(+1.87%)
Aug 04, 2023 0.5800 0.5980 0.5300 0.5301 18,232 -0.01(-1.47%)
Aug 03, 2023 0.5391 0.5580 0.5290 0.5380 12,224 -0.02(-3.93%)
Aug 02, 2023 0.5400 0.6138 0.5357 0.5600 26,178 +0.01(+2.64%)
Aug 01, 2023 0.5454 0.5529 0.5454 0.5456 2,432 -0.01(-2.55%)
Jul 31, 2023 0.5773 0.6015 0.5304 0.5599 15,974 -0.04(-5.90%)
Jul 28, 2023 0.5550 0.7000 0.5550 0.5950 11,967 -0.01(-0.83%)
Jul 27, 2023 0.5880 0.6174 0.5530 0.6000 14,942 +0.04(+7.14%)
Jul 26, 2023 0.5490 0.5600 0.5320 0.5600 2,237 +0.01(+1.36%)
Jul 25, 2023 0.5761 0.5761 0.5410 0.5525 19,799 -0.01(-2.23%)
Jul 24, 2023 0.5600 0.6200 0.5600 0.5651 8,579 +0.00(+0.02%)
Jul 21, 2023 0.5900 0.6100 0.5600 0.5650 66,199 -0.02(-3.45%)
Jul 20, 2023 0.5818 0.5970 0.5800 0.5852 35,295 -0.00(-0.83%)
Jul 19, 2023 0.6200 0.6200 0.5510 0.5901 14,966 -0.06(-8.53%)
Jul 18, 2023 0.6200 0.6900 0.6200 0.6451 34,034 -0.00(-0.75%)
Jul 17, 2023 0.5815 0.7100 0.5500 0.6500 237,973 +0.05(+8.33%)
Jul 14, 2023 0.6089 0.6259 0.5548 0.6000 142,243 -0.01(-1.96%)
Jul 13, 2023 0.6200 0.6430 0.5511 0.6120 1,966,129 +0.08(+14.37%)
Jul 12, 2023 0.5690 0.5773 0.5301 0.5351 392,460 +0.01(+0.94%)
Jul 11, 2023 0.5410 0.5700 0.5050 0.5301 20,511 -0.01(-2.38%)
Jul 10, 2023 0.4900 0.5430 0.4600 0.5430 4,558 +0.05(+9.81%)
Jul 07, 2023 0.5168 0.5507 0.4945 0.4945 12,880 -0.01(-1.83%)
Jul 06, 2023 0.4900 0.5430 0.4900 0.5037 10,176 -0.06(-10.34%)
Jul 05, 2023 0.4800 0.5618 0.4800 0.5618 10,520 +0.02(+3.29%)
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.