Skip to main content

Senmiao Technology Ltd (NQ: AIHS )

1.075 +0.125 (+13.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 0.8700 0.9799 0.8700 0.9500 4,131 +0.04(+3.85%)
Jun 18, 2024 1.020 1.050 0.8300 0.9148 43,929 +0.00(+0.53%)
Jun 17, 2024 0.8700 0.9220 0.8621 0.9100 7,051 +0.04(+4.00%)
Jun 14, 2024 0.9000 0.9800 0.8507 0.8750 7,383 -0.03(-2.78%)
Jun 13, 2024 0.9300 0.9985 0.8300 0.9000 29,065 -0.12(-11.76%)
Jun 12, 2024 0.8400 1.090 0.8400 1.020 368,383 +0.19(+23.62%)
Jun 11, 2024 0.8250 0.8550 0.8250 0.8251 6,091 -0.02(-2.36%)
Jun 10, 2024 0.8450 0.8600 0.8450 0.8450 1,733 +0.01(+1.20%)
Jun 07, 2024 0.8300 0.8600 0.8300 0.8350 14,523 +0.01(+0.60%)
Jun 06, 2024 0.8300 0.8450 0.8300 0.8300 2,417 +0.01(+1.21%)
Jun 05, 2024 0.8700 0.8700 0.8200 0.8201 1,817 -0.02(-2.37%)
Jun 04, 2024 0.8700 0.8700 0.8300 0.8400 3,186 +0.01(+1.20%)
Jun 03, 2024 0.8100 0.8700 0.8100 0.8300 19,769 -0.02(-2.35%)
May 31, 2024 0.8118 0.8500 0.8075 0.8500 5,187 +0.04(+4.68%)
May 29, 2024 0.8120 251 +0.00(+0.12%)
May 28, 2024 0.8200 0.8230 0.8100 0.8110 3,505 +0.01(+1.38%)
May 24, 2024 0.8450 0.8450 0.7900 0.8000 5,190 -0.03(-3.39%)
May 23, 2024 0.8281 0.8281 0.8281 0.8281 314 +0.00(+0.30%)
May 22, 2024 0.8100 0.8800 0.8000 0.8256 5,316 -0.02(-2.88%)
May 21, 2024 0.8600 0.8600 0.7800 0.8501 26,935 -0.04(-4.79%)
May 20, 2024 0.9100 0.9900 0.8600 0.8929 8,193 -0.01(-0.79%)
May 17, 2024 0.9200 0.9500 0.9000 0.9000 5,380 -0.05(-5.26%)
May 16, 2024 0.9200 1.030 0.9050 0.9500 121,461 +0.09(+11.11%)
May 15, 2024 0.8000 0.9000 0.8001 0.8550 27,368 +0.07(+8.92%)
May 14, 2024 0.8029 0.8158 0.7700 0.7850 6,003 -0.01(-0.71%)
May 13, 2024 0.8000 0.8100 0.7900 0.7906 5,987 -0.01(-1.18%)
May 10, 2024 0.8159 0.8159 0.7801 0.8000 2,548 +0.00(+0.00%)
May 09, 2024 0.8100 0.8160 0.7800 0.8000 12,017 +0.02(+2.56%)
May 08, 2024 0.8100 0.8161 0.7800 0.7800 4,327 -0.02(-2.50%)
May 07, 2024 0.8700 0.8700 0.8000 0.8000 3,400 -0.02(-2.44%)
May 06, 2024 0.8000 0.8712 0.8000 0.8200 8,606 -0.04(-4.78%)
May 03, 2024 0.8100 0.8712 0.8100 0.8612 3,994 +0.01(+1.17%)
May 02, 2024 1.010 1.010 0.8512 0.8512 3,584 -0.16(-15.72%)
May 01, 2024 0.8000 1.020 0.8000 1.010 56,322 +0.13(+14.19%)
Apr 30, 2024 0.8100 0.8845 0.8000 0.8845 12,142 +0.08(+10.56%)
Apr 29, 2024 0.8300 0.8300 0.8000 0.8000 6,876 -0.03(-3.61%)
Apr 26, 2024 0.8701 0.8850 0.8300 0.8300 3,247 -0.04(-4.60%)
Apr 25, 2024 0.8500 0.8820 0.8223 0.8700 2,948 +0.05(+5.80%)
Apr 24, 2024 0.8600 0.8600 0.8223 0.8223 14,688 -0.07(-8.28%)
Apr 23, 2024 0.8700 0.8965 0.8700 0.8965 765 -0.04(-4.63%)
Apr 22, 2024 0.8500 0.9400 0.8200 0.9400 6,579 +0.09(+10.59%)
Apr 19, 2024 0.9000 0.9000 0.8239 0.8500 5,464 -0.05(-5.56%)
Apr 18, 2024 0.8800 0.9600 0.8000 0.9000 4,685 +0.09(+11.11%)
Apr 17, 2024 0.7800 0.8100 0.7800 0.8100 1,942 +0.05(+6.56%)
Apr 16, 2024 0.8371 0.8371 0.7550 0.7601 3,402 -0.00(-0.46%)
Apr 15, 2024 0.7981 0.8200 0.7580 0.7636 3,178 +0.01(+1.81%)
Apr 12, 2024 0.7900 0.7900 0.7500 0.7500 6,898 -0.01(-1.32%)
Apr 11, 2024 0.7701 0.8390 0.7600 0.7600 17,346 -0.03(-4.29%)
Apr 10, 2024 0.7400 0.7941 0.7400 0.7941 13,504 -0.01(-0.74%)
Apr 09, 2024 0.8690 0.8690 0.7400 0.8000 19,256 -0.07(-7.94%)
Apr 08, 2024 0.8589 0.8690 0.8500 0.8690 24,295 +0.01(+1.21%)
Apr 05, 2024 0.8687 0.8687 0.8490 0.8586 984 -0.01(-1.16%)
Apr 04, 2024 0.8865 0.8865 0.8615 0.8687 18,376 -0.02(-2.39%)
Apr 03, 2024 0.8600 0.9031 0.8600 0.8900 4,484 -0.01(-1.11%)
Apr 02, 2024 0.8800 0.9000 0.8600 0.9000 20,290 +0.03(+3.25%)
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.