December 15th, 2015

Senmiao Technology Ltd (NQ: AIHS )

1.470 USD +0.100 (+7.30%)
Streaming Delayed Price Updated: 4:21 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 24, 2020 1.600 1.750 1.260 1.370 6,404,244 -0.10(-6.80%)
Nov 23, 2020 1.130 1.500 1.130 1.470 7,830,944 +0.34(+30.09%)
Nov 20, 2020 1.050 1.160 1.020 1.130 3,515,200 -0.03(-2.59%)
Nov 19, 2020 1.060 1.160 1.040 1.160 2,178,714 +0.09(+8.41%)
Nov 18, 2020 1.040 1.080 1.030 1.070 2,449,409 -0.01(-0.93%)
Nov 17, 2020 1.060 1.100 1.030 1.080 1,143,994 +0.02(+1.89%)
Nov 16, 2020 1.030 1.080 1.010 1.060 1,943,628 +0.02(+1.92%)
Nov 13, 2020 1.060 1.090 1.000 1.040 1,660,100 -0.02(-1.89%)
Nov 12, 2020 1.050 1.100 1.020 1.060 1,849,240 +0.00(+0.00%)
Nov 11, 2020 1.060 1.070 1.030 1.060 395,849 +0.00(+0.00%)
Nov 10, 2020 1.060 1.090 1.030 1.060 569,929 -0.02(-1.85%)
Nov 09, 2020 1.070 1.100 1.000 1.080 1,829,538 +0.04(+3.85%)
Nov 06, 2020 1.150 1.200 1.030 1.040 8,321,100 +0.04(+4.00%)
Nov 05, 2020 1.100 1.100 1.000 1.000 1,229,406 +0.01(+1.01%)
Nov 04, 2020 1.010 1.070 0.9700 0.9900 856,171 -0.04(-3.88%)
Nov 03, 2020 1.030 1.130 1.010 1.030 1,371,040 -0.06(-5.50%)
Nov 02, 2020 1.020 1.420 0.9500 1.090 8,737,195 +0.06(+5.83%)
Oct 30, 2020 1.100 1.100 0.9700 1.030 1,690,200 -0.07(-6.36%)
Oct 29, 2020 1.110 1.200 1.100 1.100 1,270,839 +0.00(+0.00%)
Oct 28, 2020 1.100 1.110 1.060 1.100 1,114,795 -0.04(-3.51%)
Oct 27, 2020 1.090 1.170 1.060 1.140 1,898,786 +0.02(+1.79%)
Oct 26, 2020 1.120 1.240 1.030 1.120 2,257,722 -0.04(-3.45%)
Oct 23, 2020 1.200 1.300 1.120 1.160 2,873,100 -0.05(-4.13%)
Oct 22, 2020 0.9800 1.250 0.9800 1.210 7,686,608 +0.11(+10.00%)
Oct 21, 2020 1.110 1.190 1.030 1.100 9,493,628 -0.03(-2.65%)
Oct 20, 2020 1.870 1.980 1.030 1.130 56,023,518 -0.28(-19.86%)
Oct 19, 2020 0.9400 1.500 0.8400 1.410 54,442,247 +0.62(+79.16%)
Oct 16, 2020 0.7602 0.9400 0.7600 0.7870 5,652,500 -0.02(-2.84%)
Oct 15, 2020 0.6700 0.8600 0.6500 0.8100 7,570,272 +0.07(+9.61%)
Oct 14, 2020 0.6027 0.8599 0.5900 0.7390 10,793,934 +0.14(+24.18%)
Oct 13, 2020 0.6200 0.6298 0.5783 0.5951 669,536 -0.04(-6.03%)
Oct 12, 2020 0.6600 0.6600 0.6100 0.6333 1,435,496 +0.02(+3.89%)
Oct 09, 2020 0.6100 0.6399 0.6030 0.6096 409,300 -0.01(-1.68%)
Oct 08, 2020 0.6700 0.6900 0.6000 0.6200 1,126,359 -0.05(-7.46%)
Oct 07, 2020 0.6500 0.7200 0.6300 0.6700 1,252,726 +0.02(+2.35%)
Oct 06, 2020 0.6200 0.6999 0.6033 0.6546 1,843,519 -0.02(-2.30%)
Oct 05, 2020 0.5300 0.6700 0.5300 0.6700 5,180,893 +0.11(+19.64%)
Oct 02, 2020 0.6000 0.6064 0.5410 0.5600 2,314,200 -0.06(-9.68%)
Oct 01, 2020 0.6400 0.6500 0.6000 0.6200 1,175,172 +0.01(+1.64%)
Sep 30, 2020 0.6200 0.6700 0.5800 0.6100 3,058,527 -0.05(-7.58%)
Sep 29, 2020 0.6589 0.6800 0.6250 0.6600 3,234,008 -0.04(-5.71%)
Sep 28, 2020 0.6300 0.8000 0.6200 0.7000 10,828,456 -0.05(-6.29%)
Sep 25, 2020 0.8800 1.050 0.6900 0.7470 88,413,700 +0.07(+9.85%)
Sep 24, 2020 0.4500 0.7300 0.4400 0.6800 39,874,106 +0.23(+51.11%)
Sep 23, 2020 0.4420 0.5016 0.4370 0.4500 1,202,172 -0.01(-3.12%)
Sep 22, 2020 0.4459 0.4647 0.4339 0.4645 448,426 +0.01(+3.22%)
Sep 21, 2020 0.4300 0.4500 0.4200 0.4500 530,994 +0.00(+0.00%)
Sep 18, 2020 0.4322 0.4587 0.4322 0.4500 224,800 +0.00(+0.00%)
Sep 17, 2020 0.4481 0.4520 0.4300 0.4500 212,942 -0.01(-2.15%)
Sep 16, 2020 0.4308 0.4674 0.4300 0.4599 328,558 +0.01(+2.89%)
Sep 15, 2020 0.4450 0.4630 0.4101 0.4470 665,464 -0.01(-1.76%)
Sep 14, 2020 0.4500 0.4730 0.4450 0.4550 355,048 +0.01(+1.11%)
Sep 11, 2020 0.4700 0.4800 0.4406 0.4500 497,900 -0.02(-5.26%)
Sep 10, 2020 0.4719 0.4950 0.4603 0.4750 584,737 -0.01(-1.49%)
Sep 09, 2020 0.4984 0.4996 0.4603 0.4822 354,678 -0.02(-3.09%)
Sep 08, 2020 0.4250 0.5208 0.4250 0.4976 561,705 +0.04(+8.46%)
Sep 04, 2020 0.4700 0.4936 0.4104 0.4588 1,415,300 -0.04(-8.24%)
Sep 03, 2020 0.5900 0.6200 0.4500 0.5000 3,095,604 -0.07(-12.28%)
Sep 02, 2020 0.5000 0.5900 0.4800 0.5700 5,534,793 +0.06(+12.87%)
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.