Senmiao Technology Ltd (NQ: AIHS )

0.8501 -0.0428 (-4.79%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 0.8717 0.9000 0.8717 0.8717 5,653 -0.03(-3.16%)
Mar 28, 2024 0.8601 0.9642 0.8601 0.9001 11,042 +0.03(+3.60%)
Mar 27, 2024 0.9400 0.9400 0.7000 0.8688 46,764 -0.07(-7.57%)
Mar 26, 2024 1.000 1.000 0.9210 0.9400 29,112 -0.07(-6.93%)
Mar 25, 2024 0.9800 1.020 0.9768 1.010 49,368 +0.01(+1.00%)
Mar 22, 2024 0.9800 1.005 0.9600 1.000 53,423 -0.00(-0.01%)
Mar 21, 2024 0.9800 1.010 0.9625 1.000 32,713 +0.00(+0.01%)
Mar 20, 2024 1.000 1.000 0.9751 1.000 13,349 -0.01(-0.99%)
Mar 19, 2024 1.000 1.010 0.9600 1.010 22,073 +0.00(+0.00%)
Mar 18, 2024 0.9700 1.010 0.9650 1.010 21,924 +0.00(+0.00%)
Mar 15, 2024 0.9800 1.010 0.9800 1.010 10,769 +0.01(+1.00%)
Mar 14, 2024 1.000 1.010 0.9803 1.000 11,934 -0.01(-0.99%)
Mar 13, 2024 1.000 1.015 0.9600 1.010 23,153 +0.00(+0.00%)
Mar 12, 2024 1.000 1.016 0.9700 1.010 28,803 -0.01(-1.02%)
Mar 11, 2024 1.040 1.050 1.020 1.020 24,772 -0.00(-0.45%)
Mar 08, 2024 0.9800 1.035 0.9800 1.025 8,050 +0.01(+1.49%)
Mar 07, 2024 1.000 1.010 0.9751 1.010 5,918 -0.01(-0.98%)
Mar 06, 2024 0.9650 1.020 0.7822 1.020 129,254 +0.00(+0.00%)
Mar 05, 2024 1.010 1.040 0.9600 1.020 68,589 +0.01(+0.49%)
Mar 04, 2024 1.000 1.020 0.9600 1.015 38,804 -0.01(-0.49%)
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.