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 (%)
Feb 28, 2023 0.8700 0.9230 0.8500 0.9100 48,471 +0.05(+5.20%)
Feb 27, 2023 0.9000 0.9330 0.8600 0.8650 32,639 -0.08(-8.07%)
Feb 24, 2023 0.8711 0.9500 0.8711 0.9409 19,132 +0.04(+4.54%)
Feb 23, 2023 0.8711 0.9599 0.8711 0.9000 14,415 +0.00(+0.00%)
Feb 22, 2023 0.9600 0.9599 0.8710 0.9000 42,924 +0.00(+0.00%)
Feb 21, 2023 0.9500 0.9500 0.8800 0.9000 27,408 -0.05(-5.74%)
Feb 17, 2023 0.9600 0.9600 0.9500 0.9548 17,275 -0.01(-0.54%)
Feb 16, 2023 0.9400 0.9800 0.9400 0.9600 20,360 +0.00(+0.01%)
Feb 15, 2023 0.9221 0.9599 0.9221 0.9599 28,811 +0.02(+1.66%)
Feb 14, 2023 0.9511 0.9511 0.9222 0.9442 40,504 +0.02(+2.39%)
Feb 13, 2023 0.9500 0.9900 0.9221 0.9222 43,170 -0.03(-2.93%)
Feb 10, 2023 0.9600 0.9651 0.9300 0.9500 36,153 -0.02(-1.89%)
Feb 09, 2023 0.9900 0.9900 0.9600 0.9683 59,257 +0.01(+0.86%)
Feb 08, 2023 1.000 1.020 0.9500 0.9600 41,117 -0.04(-4.10%)
Feb 07, 2023 1.000 1.040 0.9610 1.001 120,988 +0.01(+1.10%)
Feb 06, 2023 0.9720 1.040 0.9363 0.9901 260,816 -0.01(-1.48%)
Feb 03, 2023 1.000 1.070 0.9600 1.005 1,080,933 +0.06(+6.35%)
Feb 02, 2023 0.9400 0.9666 0.9000 0.9450 1,310,522 -0.01(-0.53%)
Feb 01, 2023 0.9500 0.9800 0.9400 0.9500 10,557 -0.03(-3.06%)
Jan 31, 2023 0.9500 0.9800 0.9011 0.9800 22,544 +0.01(+1.34%)
Jan 30, 2023 1.070 1.070 0.9200 0.9670 66,887 -0.05(-5.19%)
Jan 27, 2023 0.9100 1.020 0.8721 1.020 188,655 +0.11(+12.08%)
Jan 26, 2023 0.8742 0.9200 0.8715 0.9100 29,807 +0.02(+2.24%)
Jan 25, 2023 0.9200 0.9400 0.8710 0.8901 12,981 -0.01(-0.72%)
Jan 24, 2023 0.9000 0.9150 0.8900 0.8966 3,331 +0.01(+0.74%)
Jan 23, 2023 0.9100 0.9200 0.8900 0.8900 13,261 -0.03(-3.12%)
Jan 20, 2023 0.8860 0.9309 0.8703 0.9187 16,986 +0.03(+3.77%)
Jan 19, 2023 0.8850 0.9000 0.8701 0.8853 16,524 -0.00(-0.55%)
Jan 18, 2023 0.8980 0.9000 0.8827 0.8902 21,294 -0.01(-1.09%)
Jan 17, 2023 0.8800 0.9300 0.8800 0.9000 41,810 -0.01(-1.10%)
Jan 13, 2023 0.9000 0.9466 0.8810 0.9100 36,602 -0.02(-2.08%)
Jan 12, 2023 0.8900 0.9388 0.8665 0.9293 19,270 -0.00(-0.08%)
Jan 11, 2023 0.8900 0.9300 0.8600 0.9300 18,879 +0.04(+4.49%)
Jan 10, 2023 0.8616 0.9090 0.8616 0.8900 35,728 +0.01(+1.14%)
Jan 09, 2023 0.8611 0.8960 0.8523 0.8800 17,540 -0.02(-1.70%)
Jan 06, 2023 0.8800 0.9000 0.8510 0.8952 116,785 +0.02(+2.27%)
Jan 05, 2023 0.8600 0.9000 0.8606 0.8753 33,367 -0.02(-2.72%)
Jan 04, 2023 0.8862 0.9000 0.8450 0.8998 160,539 -0.01(-1.51%)
Jan 03, 2023 0.8800 0.9500 0.8358 0.9136 449,833 +0.01(+1.11%)
Dec 30, 2022 0.8900 0.9200 0.8800 0.9036 1,666,378 -0.04(-3.87%)
Dec 29, 2022 0.9431 0.9499 0.8801 0.9400 7,820 +0.04(+4.44%)
Dec 28, 2022 0.8800 0.9000 0.8529 0.9000 21,621 +0.00(+0.00%)
Dec 27, 2022 0.9100 0.9451 0.8770 0.9000 15,863 -0.02(-2.17%)
Dec 23, 2022 0.9100 0.9400 0.9099 0.9200 3,119 +0.01(+1.10%)
Dec 22, 2022 0.9500 0.9500 0.9100 0.9100 4,202 -0.05(-5.21%)
Dec 21, 2022 0.9500 0.9700 0.9100 0.9600 4,976 +0.02(+1.74%)
Dec 20, 2022 0.9193 0.9750 0.9100 0.9436 12,616 +0.04(+4.83%)
Dec 19, 2022 1.000 1.000 0.9000 0.9001 29,191 -0.12(-11.75%)
Dec 16, 2022 0.8595 1.110 0.8595 1.020 145,410 +0.12(+13.64%)
Dec 15, 2022 0.8550 0.9030 0.8550 0.8976 70,840 +0.01(+1.42%)
Dec 14, 2022 0.9180 0.9180 0.8611 0.8850 27,863 -0.03(-3.59%)
Dec 13, 2022 0.9200 0.9200 0.8660 0.9180 34,169 -0.00(-0.22%)
Dec 12, 2022 0.8550 0.9700 0.8550 0.9200 99,674 -0.02(-2.13%)
Dec 09, 2022 0.9100 0.9800 0.9100 0.9400 41,938 +0.00(+0.00%)
Dec 08, 2022 0.8500 0.9400 0.8500 0.9400 6,452 +0.06(+6.58%)
Dec 07, 2022 0.8906 0.8906 0.8320 0.8820 21,336 -0.04(-4.13%)
Dec 06, 2022 0.9000 0.9200 0.9000 0.9200 26,691 -0.03(-3.52%)
Dec 05, 2022 0.9100 0.9600 0.9000 0.9536 11,903 +0.04(+4.76%)
Dec 02, 2022 0.8800 0.9500 0.8800 0.9103 4,799 +0.03(+3.42%)
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.