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

Senmiao Technology Ltd (NQ: AIHS )

1.250 +0.020 (+1.63%)
Streaming Delayed Price Updated: 1:24 PM EDT, Sep 18, 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 (%)
Sep 17, 2024 1.240 1.280 1.120 1.230 162,184 -0.03(-2.39%)
Sep 16, 2024 1.270 1.350 1.230 1.260 368,717 -0.03(-2.33%)
Sep 13, 2024 1.380 1.380 1.270 1.290 193,305 -0.05(-3.72%)
Sep 12, 2024 1.430 1.440 1.300 1.340 378,273 -0.11(-7.59%)
Sep 11, 2024 1.340 1.450 1.320 1.450 309,192 +0.09(+6.62%)
Sep 10, 2024 1.380 1.390 1.290 1.360 463,097 +0.02(+1.49%)
Sep 09, 2024 1.280 1.400 1.260 1.340 521,033 +0.03(+2.29%)
Sep 06, 2024 1.140 1.330 1.130 1.310 413,893 +0.18(+15.93%)
Sep 05, 2024 1.130 1.165 1.076 1.130 16,984 -0.07(-5.83%)
Sep 04, 2024 1.240 1.240 1.160 1.200 3,164 +0.04(+3.45%)
Sep 03, 2024 1.130 1.220 1.130 1.160 3,330 -0.01(-0.43%)
Aug 30, 2024 1.210 1.230 1.165 1.165 5,771 -0.04(-3.72%)
Aug 29, 2024 1.210 1.240 1.180 1.210 38,154 +0.00(+0.41%)
Aug 28, 2024 1.110 1.290 1.110 1.205 48,941 -0.00(-0.41%)
Aug 27, 2024 1.150 1.280 1.050 1.210 467,703 +0.05(+4.31%)
Aug 26, 2024 0.9100 1.160 0.9000 1.160 188,787 +0.22(+23.51%)
Aug 23, 2024 0.9129 0.9400 0.9129 0.9392 1,740 -0.02(-2.05%)
Aug 22, 2024 0.9133 0.9589 0.9133 0.9589 687 +0.01(+0.83%)
Aug 21, 2024 0.9200 0.9887 0.9000 0.9510 10,320 -0.01(-1.39%)
Aug 20, 2024 0.9300 0.9644 0.9300 0.9644 3,215 +0.04(+4.83%)
Aug 19, 2024 0.9100 0.9497 0.9001 0.9200 5,013 -0.00(-0.01%)
Aug 16, 2024 0.9300 0.9594 0.9100 0.9201 7,367 -0.01(-1.58%)
Aug 15, 2024 0.9797 1.025 0.9161 0.9349 3,182 -0.08(-7.44%)
Aug 14, 2024 0.9000 1.050 0.9000 1.010 70,839 +0.11(+12.22%)
Aug 13, 2024 0.8800 0.9800 0.8800 0.9000 2,864 -0.01(-1.11%)
Aug 12, 2024 1.020 1.020 0.9000 0.9101 10,157 -0.02(-2.14%)
Aug 09, 2024 0.9300 0.9300 0.9300 0.9300 209 +0.00(+0.17%)
Aug 08, 2024 0.9100 0.9284 0.8800 0.9284 8,680 -0.02(-1.78%)
Aug 07, 2024 0.9900 0.9900 0.9001 0.9452 2,689 -0.03(-3.39%)
Aug 06, 2024 0.9700 1.000 0.8975 0.9784 9,483 +0.08(+8.47%)
Aug 05, 2024 0.8800 0.9275 0.8820 0.9020 1,817 -0.04(-4.04%)
Aug 02, 2024 0.9063 0.9565 0.9000 0.9400 8,817 +0.00(+0.29%)
Aug 01, 2024 0.9400 0.9723 0.9373 0.9373 8,082 +0.03(+3.00%)
Jul 31, 2024 0.9100 0.9500 0.9100 0.9100 2,338 -0.08(-8.08%)
Jul 30, 2024 0.9800 0.9900 0.9001 0.9900 13,467 +0.03(+3.22%)
Jul 29, 2024 0.9500 0.9591 0.9120 0.9591 5,224 +0.07(+7.76%)
Jul 26, 2024 0.8900 0.9480 0.8805 0.8900 1,138 +0.01(+1.12%)
Jul 25, 2024 0.9340 0.9879 0.8800 0.8801 10,048 -0.01(-1.11%)
Jul 24, 2024 0.8900 0.9980 0.8900 0.8900 4,256 -0.04(-4.59%)
Jul 23, 2024 0.9120 0.9967 0.8520 0.9328 6,938 +0.01(+1.38%)
Jul 22, 2024 0.9000 0.9963 0.9000 0.9201 2,919 +0.02(+1.67%)
Jul 19, 2024 0.9200 0.9500 0.9000 0.9050 3,866 -0.02(-1.63%)
Jul 18, 2024 0.9500 0.9500 0.9200 0.9200 2,405 -0.02(-2.13%)
Jul 17, 2024 0.9000 0.9400 0.9000 0.9400 3,711 +0.00(+0.00%)
Jul 16, 2024 0.9400 0.9600 0.9152 0.9400 1,653 -0.02(-2.09%)
Jul 15, 2024 0.9500 1.000 0.9336 0.9601 4,453 +0.01(+1.05%)
Jul 12, 2024 0.9600 0.9950 0.9500 0.9501 4,287 -0.01(-1.03%)
Jul 11, 2024 0.9830 0.9830 0.9520 0.9600 8,160 -0.01(-1.23%)
Jul 10, 2024 0.9620 1.006 0.9620 0.9720 7,217 +0.01(+1.25%)
Jul 09, 2024 1.010 1.010 0.9560 0.9600 12,509 -0.05(-4.94%)
Jul 08, 2024 0.9500 1.040 0.9500 1.010 20,400 +0.04(+4.11%)
Jul 05, 2024 0.9600 0.9700 0.9600 0.9700 1,632 +0.01(+0.99%)
Jul 03, 2024 0.9800 1.000 0.9501 0.9605 17,582 -0.05(-4.90%)
Jul 02, 2024 1.000 1.020 1.000 1.010 6,157 +0.00(+0.00%)
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.