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

Senmiao Technology Ltd (NQ: AIHS )

0.7601 -0.0035 (-0.46%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 16, 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 (%)
Nov 30, 2023 0.3400 0.3400 0.3100 0.3190 10,372 -0.00(-0.53%)
Nov 29, 2023 0.3276 0.3500 0.3055 0.3207 12,390 +0.00(+0.19%)
Nov 28, 2023 0.3201 0.3500 0.3150 0.3201 6,833 -0.01(-3.00%)
Nov 27, 2023 0.3001 0.3456 0.3001 0.3300 26,286 +0.01(+3.13%)
Nov 24, 2023 0.2840 0.3200 0.2450 0.3200 56,314 +0.03(+11.50%)
Nov 22, 2023 0.2625 0.2870 0.2385 0.2870 13,895 +0.03(+10.98%)
Nov 21, 2023 0.2585 0.2600 0.2380 0.2586 12,328 +0.00(+1.41%)
Nov 20, 2023 0.2500 0.2579 0.2460 0.2550 35,180 +0.03(+14.35%)
Nov 17, 2023 0.2200 0.2500 0.2200 0.2230 10,824 +0.00(+0.90%)
Nov 16, 2023 0.2000 0.2400 0.2000 0.2210 59,696 +0.01(+5.19%)
Nov 15, 2023 0.2000 0.2500 0.2000 0.2101 36,944 +0.00(+0.05%)
Nov 14, 2023 0.2400 0.2416 0.2100 0.2100 7,358 -0.02(-7.98%)
Nov 13, 2023 0.2223 0.2300 0.2200 0.2282 7,916 -0.00(-1.25%)
Nov 10, 2023 0.2300 0.2440 0.2300 0.2311 3,744 +0.01(+5.05%)
Nov 09, 2023 0.2610 0.2669 0.2200 0.2200 29,800 -0.04(-13.79%)
Nov 08, 2023 0.2721 0.2721 0.2349 0.2552 35,644 -0.01(-4.92%)
Nov 07, 2023 0.2750 0.2800 0.2600 0.2684 5,657 -0.00(-0.48%)
Nov 06, 2023 0.2573 0.2799 0.2400 0.2697 20,067 +0.00(+1.74%)
Nov 03, 2023 0.2900 0.2900 0.2651 0.2651 16,595 -0.01(-3.98%)
Nov 02, 2023 0.2990 0.3000 0.2630 0.2761 13,764 -0.00(-1.39%)
Nov 01, 2023 0.2600 0.3000 0.2600 0.2800 4,531 +0.02(+5.94%)
Oct 31, 2023 0.3000 0.3100 0.2600 0.2643 35,406 -0.05(-15.02%)
Oct 30, 2023 0.3400 0.3412 0.3000 0.3110 15,059 -0.06(-15.92%)
Oct 27, 2023 0.3821 0.3821 0.3412 0.3699 1,490 +0.03(+8.41%)
Oct 26, 2023 0.3412 0.3412 0.3412 0.3412 657 -0.01(-2.29%)
Oct 25, 2023 0.3500 0.3608 0.3400 0.3492 5,049 -0.01(-3.22%)
Oct 24, 2023 0.3500 0.4222 0.3500 0.3608 3,088 -0.02(-6.02%)
Oct 23, 2023 0.3690 0.4000 0.3500 0.3839 7,681 +0.02(+4.46%)
Oct 20, 2023 0.3515 0.3950 0.3500 0.3675 17,427 -0.07(-16.10%)
Oct 18, 2023 0.4380 325 +0.01(+1.86%)
Oct 17, 2023 0.3900 0.4700 0.3701 0.4300 15,287 -0.01(-2.27%)
Oct 16, 2023 0.4200 0.4400 0.3900 0.4400 5,041 +0.04(+10.83%)
Oct 13, 2023 0.4100 0.4550 0.3900 0.3970 13,413 +0.00(+0.51%)
Oct 12, 2023 0.4200 0.4560 0.3950 0.3950 123,844 -0.02(-5.39%)
Oct 11, 2023 0.4765 0.4770 0.4175 0.4175 5,064 -0.03(-6.60%)
Oct 10, 2023 0.4765 0.4765 0.4330 0.4470 5,838 -0.02(-3.81%)
Oct 09, 2023 0.4600 0.4647 0.4401 0.4647 6,528 +0.01(+1.46%)
Oct 06, 2023 0.4790 0.4916 0.4575 0.4580 4,707 +0.01(+1.55%)
Oct 05, 2023 0.4800 0.4800 0.4510 0.4510 8,589 -0.02(-4.59%)
Oct 04, 2023 0.4815 0.4815 0.4511 0.4727 10,481 -0.01(-1.52%)
Oct 03, 2023 0.4800 0.4800 0.4530 0.4800 9,249 +0.03(+6.41%)
Oct 02, 2023 0.4510 0.4644 0.4510 0.4511 4,141 -0.02(-4.55%)
Sep 29, 2023 0.4790 0.4790 0.4501 0.4726 12,154 +0.01(+2.74%)
Sep 28, 2023 0.5000 0.5000 0.4300 0.4600 27,297 +0.00(+0.22%)
Sep 27, 2023 0.4500 0.4700 0.4500 0.4590 8,430 +0.01(+2.00%)
Sep 26, 2023 0.4500 0.5083 0.4500 0.4500 4,594 -0.01(-2.28%)
Sep 25, 2023 0.5000 0.5100 0.4605 0.4605 18,366 -0.05(-9.14%)
Sep 22, 2023 0.4600 0.5068 0.4600 0.5068 2,380 +0.05(+10.17%)
Sep 21, 2023 0.4600 0.4600 0.4600 0.4600 3,111 -0.01(-2.15%)
Sep 20, 2023 0.4601 0.4900 0.4601 0.4701 2,363 -0.04(-7.26%)
Sep 19, 2023 0.4552 0.5069 0.4552 0.5069 4,356 +0.01(+1.40%)
Sep 18, 2023 0.4300 0.4999 0.4300 0.4999 6,264 +0.04(+8.65%)
Sep 15, 2023 0.4600 0.4855 0.4400 0.4601 25,248 -0.01(-2.13%)
Sep 14, 2023 0.5600 0.5600 0.4551 0.4701 18,186 +0.02(+3.41%)
Sep 13, 2023 0.5176 0.5176 0.4546 0.4546 27,430 -0.05(-10.69%)
Sep 12, 2023 0.5090 0.5435 0.5090 0.5090 24,734 -0.01(-1.57%)
Sep 11, 2023 0.4975 0.5171 0.4841 0.5171 43,220 +0.01(+1.75%)
Sep 08, 2023 0.5000 0.5552 0.4701 0.5082 124,749 +0.04(+8.10%)
Sep 07, 2023 0.4701 0.4860 0.4701 0.4701 4,079 +0.00(+0.00%)
Sep 06, 2023 0.4900 0.4999 0.4701 0.4701 4,849 -0.02(-4.33%)
Sep 05, 2023 0.5000 0.5000 0.4670 0.4914 9,601 -0.01(-1.72%)
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.