Senmiao Technology Ltd (NQ: AIHS )

0.9978 USD -0.0122 (-1.21%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2021 1.030 1.040 1.000 1.010 861,475 -0.04(-3.81%)
Jun 11, 2021 1.050 1.110 1.010 1.050 3,061,526 +0.00(+0.00%)
Jun 10, 2021 0.9900 1.080 0.9258 1.050 5,045,765 +0.12(+13.42%)
Jun 09, 2021 0.9105 0.9500 0.9100 0.9258 732,857 +0.03(+2.87%)
Jun 08, 2021 0.9200 0.9300 0.8900 0.9000 719,057 -0.01(-1.09%)
Jun 07, 2021 0.8600 0.9300 0.8600 0.9099 2,799,299 +0.04(+4.94%)
Jun 04, 2021 0.8500 0.8858 0.8500 0.8671 548,859 -0.00(-0.26%)
Jun 03, 2021 0.9100 0.9100 0.8511 0.8694 553,112 -0.01(-0.92%)
Jun 02, 2021 0.8500 0.8886 0.8334 0.8775 1,292,082 +0.04(+4.22%)
Jun 01, 2021 0.8100 0.8600 0.8001 0.8420 1,373,411 +0.03(+3.95%)
May 28, 2021 0.8067 0.8198 0.7954 0.8100 791,028 +0.02(+1.89%)
May 27, 2021 0.7700 0.8050 0.7551 0.7950 770,522 +0.01(+1.44%)
May 26, 2021 0.7577 0.7979 0.7501 0.7837 492,197 +0.02(+3.25%)
May 25, 2021 0.7900 0.8200 0.7401 0.7590 1,822,839 -0.03(-3.19%)
May 24, 2021 0.8100 0.8103 0.7699 0.7840 517,908 -0.02(-2.61%)
May 21, 2021 0.8000 0.8175 0.7803 0.8050 752,588 +0.02(+2.22%)
May 20, 2021 0.7552 0.7998 0.7502 0.7875 854,333 +0.03(+4.02%)
May 19, 2021 0.7500 0.7694 0.7220 0.7571 1,079,522 -0.01(-1.16%)
May 18, 2021 0.7300 0.7790 0.7251 0.7660 3,687,253 +0.04(+4.93%)
May 17, 2021 0.7300 0.7395 0.7200 0.7300 1,257,972 +0.00(+0.36%)
May 14, 2021 0.7100 0.7815 0.7100 0.7274 3,657,476 +0.01(+0.87%)
May 13, 2021 0.7900 0.8000 0.7200 0.7211 2,379,099 -0.08(-9.86%)
May 12, 2021 0.8600 0.8600 0.7900 0.8000 1,819,758 -0.08(-8.88%)
May 11, 2021 0.9900 0.9900 0.7150 0.8780 10,428,870 -0.17(-16.38%)
May 10, 2021 1.050 1.080 1.020 1.050 764,971 -0.05(-4.55%)
May 07, 2021 1.160 1.160 1.050 1.100 918,612 -0.07(-5.98%)
May 06, 2021 1.120 1.190 1.060 1.170 760,005 +0.03(+2.63%)
May 05, 2021 1.180 1.200 1.100 1.140 543,104 -0.06(-5.00%)
May 04, 2021 1.170 1.230 1.100 1.200 747,825 +0.01(+0.84%)
May 03, 2021 1.230 1.260 1.170 1.190 416,112 -0.04(-3.25%)
Apr 30, 2021 1.240 1.300 1.220 1.230 372,700 -0.05(-3.91%)
Apr 29, 2021 1.340 1.360 1.250 1.280 405,651 -0.07(-5.19%)
Apr 28, 2021 1.320 1.400 1.280 1.350 729,999 +0.01(+0.75%)
Apr 27, 2021 1.340 1.350 1.240 1.340 666,536 +0.00(+0.00%)
Apr 26, 2021 1.270 1.350 1.250 1.340 872,311 +0.05(+3.88%)
Apr 23, 2021 1.260 1.290 1.230 1.290 482,900 +0.01(+0.78%)
Apr 22, 2021 1.210 1.320 1.200 1.280 1,197,042 +0.08(+6.67%)
Apr 21, 2021 1.190 1.280 1.160 1.200 664,184 -0.05(-4.00%)
Apr 20, 2021 1.300 1.310 1.210 1.250 329,276 -0.05(-3.85%)
Apr 19, 2021 1.300 1.350 1.250 1.300 712,887 -0.04(-2.99%)
Apr 16, 2021 1.330 1.345 1.270 1.340 491,200 +0.01(+0.75%)
Apr 15, 2021 1.370 1.470 1.290 1.330 1,294,488 -0.07(-5.00%)
Apr 14, 2021 1.400 1.480 1.390 1.400 537,261 -0.05(-3.45%)
Apr 13, 2021 1.460 1.490 1.350 1.450 800,320 +0.00(+0.00%)
Apr 12, 2021 1.430 1.590 1.370 1.450 1,608,755 +0.03(+2.11%)
Apr 09, 2021 1.440 1.448 1.380 1.420 255,700 -0.04(-2.74%)
Apr 08, 2021 1.460 1.490 1.420 1.460 307,483 -0.03(-2.01%)
Apr 07, 2021 1.400 1.490 1.360 1.490 1,209,764 +0.09(+6.43%)
Apr 06, 2021 1.350 1.400 1.350 1.400 359,516 +0.01(+0.72%)
Apr 05, 2021 1.400 1.427 1.360 1.390 610,867 -0.04(-2.80%)
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.