Skip to main content

Senmiao Technology Ltd (NQ: AIHS )

0.8688 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 03, 2023 0.5201 0.5439 0.5201 0.5439 18,387 +0.02(+3.05%)
Jun 30, 2023 0.5145 0.5300 0.4900 0.5278 12,839 +0.00(+0.40%)
Jun 29, 2023 0.5000 0.5300 0.5000 0.5257 25,590 -0.00(-0.81%)
Jun 28, 2023 0.5000 0.5300 0.4900 0.5300 21,665 +0.01(+1.16%)
Jun 27, 2023 0.5200 0.5301 0.4500 0.5239 19,510 -0.01(-2.58%)
Jun 26, 2023 0.5270 0.5379 0.4700 0.5378 48,026 +0.01(+2.05%)
Jun 23, 2023 0.6300 0.6300 0.4800 0.5270 44,370 -0.10(-16.36%)
Jun 22, 2023 0.6210 0.6480 0.6004 0.6301 22,355 +0.03(+5.02%)
Jun 21, 2023 0.6800 0.6950 0.6000 0.6000 17,267 -0.06(-8.65%)
Jun 20, 2023 0.6300 0.6720 0.6100 0.6568 20,887 -0.00(-0.48%)
Jun 16, 2023 0.7279 0.7279 0.6600 0.6600 6,367 -0.03(-4.53%)
Jun 15, 2023 0.7400 0.7779 0.6305 0.6913 46,032 -0.05(-6.58%)
Jun 14, 2023 0.7400 0.7780 0.7330 0.7400 58,692 -0.00(-0.27%)
Jun 13, 2023 0.7400 0.8000 0.7400 0.7420 7,089 -0.02(-2.30%)
Jun 12, 2023 0.7735 0.7875 0.7471 0.7595 11,928 -0.01(-1.62%)
Jun 09, 2023 0.7700 0.8100 0.7700 0.7720 18,214 +0.00(+0.23%)
Jun 08, 2023 0.7901 0.7999 0.7400 0.7702 23,900 +0.02(+3.31%)
Jun 07, 2023 0.7300 0.7750 0.7300 0.7455 20,619 -0.02(-2.22%)
Jun 06, 2023 0.8100 0.8149 0.7300 0.7624 16,889 -0.05(-5.70%)
Jun 05, 2023 0.8300 0.8300 0.7300 0.8085 21,529 +0.01(+1.06%)
Jun 02, 2023 0.7900 0.8295 0.7875 0.8000 15,693 +0.05(+6.67%)
Jun 01, 2023 0.7300 0.7799 0.7300 0.7500 60,791 +0.01(+1.06%)
May 31, 2023 0.7999 0.7999 0.7400 0.7421 49,287 +0.02(+2.77%)
May 30, 2023 0.7900 0.8000 0.7208 0.7221 31,662 -0.09(-10.82%)
May 26, 2023 0.8500 0.8530 0.8000 0.8097 24,897 -0.04(-4.74%)
May 25, 2023 0.8500 0.8800 0.8500 0.8500 22,750 -0.01(-1.40%)
May 24, 2023 0.8300 0.8800 0.8300 0.8621 11,846 -0.00(-0.34%)
May 23, 2023 0.8760 0.8760 0.8500 0.8650 43,390 -0.01(-1.26%)
May 22, 2023 0.8810 0.8900 0.8700 0.8760 40,170 -0.00(-0.47%)
May 19, 2023 0.8755 0.9400 0.8755 0.8801 18,245 +0.00(+0.00%)
May 18, 2023 0.8850 0.9000 0.8800 0.8801 32,973 -0.00(-0.55%)
May 17, 2023 0.9000 0.9040 0.8740 0.8850 22,115 -0.03(-3.22%)
May 16, 2023 0.9200 0.9200 0.8900 0.9144 15,485 +0.01(+1.60%)
May 15, 2023 0.9000 0.9170 0.8900 0.9000 18,863 +0.01(+1.34%)
May 12, 2023 0.8880 0.9040 0.8862 0.8881 12,918 -0.03(-3.10%)
May 11, 2023 0.9000 0.9165 0.8850 0.9165 12,190 +0.03(+3.66%)
May 10, 2023 0.9000 0.9251 0.8790 0.8841 48,129 -0.01(-0.66%)
May 09, 2023 0.9000 0.9115 0.8900 0.8900 83,136 -0.02(-1.77%)
May 08, 2023 0.9000 0.9319 0.8920 0.9060 12,575 +0.01(+0.67%)
May 05, 2023 0.9100 0.9538 0.9000 0.9000 39,383 -0.02(-1.64%)
May 04, 2023 0.9044 0.9200 0.8920 0.9150 34,571 +0.02(+1.69%)
May 03, 2023 0.9200 0.9570 0.8875 0.8998 109,197 -0.02(-2.19%)
May 02, 2023 0.9900 1.040 0.8876 0.9199 250,619 -0.10(-9.82%)
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.