Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Senmiao Technology Ltd (NQ: AIHS )

0.8300 -0.0400 (-4.60%)
Streaming Delayed Price Updated: 3:40 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 1.000 1.035 0.9500 1.010 65,106 -0.01(-1.46%)
Feb 28, 2024 0.9900 1.050 0.9900 1.025 88,975 +0.00(+0.49%)
Feb 27, 2024 0.9400 1.030 0.9400 1.020 181,596 +0.09(+9.68%)
Feb 26, 2024 0.7634 1.000 0.7634 0.9300 116,891 +0.17(+22.08%)
Feb 23, 2024 0.7560 0.7985 0.6200 0.7618 19,646 +0.04(+5.81%)
Feb 22, 2024 0.7500 0.7501 0.7200 0.7200 13,191 +0.00(+0.00%)
Feb 21, 2024 0.7600 0.7800 0.6749 0.7200 20,559 -0.06(-7.69%)
Feb 20, 2024 0.7800 0.7851 0.7600 0.7800 14,059 -0.01(-0.64%)
Feb 16, 2024 0.8300 0.8300 0.7400 0.7850 87,931 -0.01(-0.67%)
Feb 15, 2024 0.6900 0.8467 0.6906 0.7903 215,572 +0.16(+25.44%)
Feb 14, 2024 0.6525 0.6750 0.6200 0.6300 17,635 +0.03(+5.00%)
Feb 13, 2024 0.5900 0.6672 0.5900 0.6000 14,111 -0.02(-3.54%)
Feb 12, 2024 0.6700 0.6703 0.6200 0.6220 12,177 -0.01(-2.05%)
Feb 09, 2024 0.6405 0.6700 0.6100 0.6350 19,959 +0.03(+4.10%)
Feb 08, 2024 0.5900 0.6700 0.5900 0.6100 8,234 +0.01(+1.67%)
Feb 07, 2024 0.6300 0.6375 0.6000 0.6000 8,025 -0.01(-0.94%)
Feb 06, 2024 0.6000 0.6418 0.5800 0.6057 46,922 +0.01(+0.95%)
Feb 05, 2024 0.6500 0.6500 0.5381 0.6000 19,250 -0.05(-7.69%)
Feb 02, 2024 0.5600 0.6500 0.5400 0.6500 34,635 +0.05(+8.15%)
Feb 01, 2024 0.6443 0.6488 0.5674 0.6010 45,648 +0.02(+3.98%)
Jan 31, 2024 0.4939 0.6449 0.4800 0.5780 68,236 +0.09(+17.96%)
Jan 30, 2024 0.4600 0.4900 0.4500 0.4900 14,827 +0.02(+4.26%)
Jan 29, 2024 0.4600 0.4799 0.4300 0.4700 16,641 -0.01(-2.49%)
Jan 26, 2024 0.4400 0.4820 0.4001 0.4820 34,871 +0.04(+9.55%)
Jan 25, 2024 0.4600 0.4600 0.4400 0.4400 38,706 -0.04(-8.90%)
Jan 24, 2024 0.5000 0.5500 0.4099 0.4830 41,396 -0.04(-7.47%)
Jan 23, 2024 0.4601 0.5220 0.4600 0.5220 10,528 +0.03(+5.24%)
Jan 22, 2024 0.4420 0.4960 0.4300 0.4960 39,489 -0.01(-2.03%)
Jan 19, 2024 0.5200 0.5494 0.4601 0.5063 69,075 -0.00(-0.73%)
Jan 18, 2024 0.4389 0.5160 0.4207 0.5100 20,728 +0.04(+8.05%)
Jan 17, 2024 0.4940 0.4940 0.4201 0.4720 13,160 -0.02(-3.44%)
Jan 16, 2024 0.4200 0.4898 0.4000 0.4888 77,624 +0.06(+13.67%)
Jan 12, 2024 0.4100 0.4752 0.4100 0.4300 3,546 -0.00(-0.28%)
Jan 11, 2024 0.4200 0.4312 0.4200 0.4312 3,516 +0.00(+0.26%)
Jan 10, 2024 0.4500 0.4696 0.4000 0.4301 6,280 +0.00(+0.12%)
Jan 09, 2024 0.4280 0.4494 0.4280 0.4296 4,043 -0.01(-2.01%)
Jan 08, 2024 0.4900 0.4900 0.3801 0.4384 19,753 -0.02(-5.19%)
Jan 05, 2024 0.4546 0.4900 0.4295 0.4624 29,014 +0.01(+1.72%)
Jan 04, 2024 0.4100 0.4546 0.4100 0.4546 2,326 +0.01(+3.22%)
Jan 03, 2024 0.4494 0.4494 0.4100 0.4404 32,478 +0.01(+1.24%)
Jan 02, 2024 0.4100 0.4220 0.4100 0.4350 2,670 +0.03(+6.10%)
Dec 29, 2023 0.4100 0.4500 0.4100 0.4100 29,703 -0.01(-3.07%)
Dec 28, 2023 0.4223 0.4366 0.4100 0.4230 21,652 -0.02(-4.60%)
Dec 27, 2023 0.4050 0.4477 0.4050 0.4434 14,325 +0.02(+5.32%)
Dec 26, 2023 0.4134 0.4291 0.3950 0.4210 6,173 +0.02(+5.25%)
Dec 22, 2023 0.4000 0.4201 0.4000 0.4000 4,465 -0.02(-5.50%)
Dec 21, 2023 0.4200 0.4233 0.4000 0.4233 8,524 +0.01(+2.74%)
Dec 20, 2023 0.4200 0.4275 0.4000 0.4120 12,240 -0.01(-2.49%)
Dec 19, 2023 0.4100 0.4360 0.4000 0.4225 8,463 -0.01(-1.74%)
Dec 18, 2023 0.4900 0.4900 0.4300 0.4300 29,652 -0.02(-4.44%)
Dec 15, 2023 0.4800 0.4800 0.4500 0.4500 20,250 -0.08(-15.09%)
Dec 14, 2023 0.4500 0.5300 0.4200 0.5300 44,398 +0.08(+17.13%)
Dec 13, 2023 0.4700 0.4900 0.3990 0.4525 51,814 +0.01(+2.82%)
Dec 12, 2023 0.3400 0.4900 0.3450 0.4401 560,899 +0.10(+29.44%)
Dec 11, 2023 0.3900 0.3900 0.3400 0.3400 21,491 -0.05(-12.84%)
Dec 08, 2023 0.4400 0.4568 0.3701 0.3901 109,348 -0.03(-7.12%)
Dec 07, 2023 0.3700 0.4600 0.3500 0.4200 70,824 +0.03(+6.84%)
Dec 06, 2023 0.4350 0.4661 0.3654 0.3931 42,920 -0.03(-6.63%)
Dec 05, 2023 0.3101 0.5440 0.3101 0.4210 227,519 +0.10(+31.56%)
Dec 04, 2023 0.2501 0.3398 0.2500 0.3200 91,495 +0.01(+3.19%)
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.