ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Senmiao Technology Limited - Common Stock (NQ:AIHS)

1.095 -0.045 (-3.95%)
Streaming Delayed Price Updated: 3:48 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 1.110 1.156 1.090 1.095 10,577 -0.04(-3.95%)
Dec 24, 2025 1.140 1.160 1.110 1.140 11,141 +0.04(+3.64%)
Dec 23, 2025 1.040 1.270 1.010 1.100 159,670 +0.02(+2.21%)
Dec 22, 2025 1.080 1.105 1.050 1.076 11,350 -0.04(-3.94%)
Dec 19, 2025 1.070 1.120 1.070 1.120 16,195 +0.01(+0.48%)
Dec 18, 2025 1.130 1.180 1.110 1.115 7,275 -0.05(-3.90%)
Dec 17, 2025 1.200 1.200 1.150 1.160 9,380 -0.05(-4.12%)
Dec 16, 2025 1.210 1.220 1.200 1.210 7,998 -0.03(-2.42%)
Dec 15, 2025 1.280 1.340 1.214 1.240 42,385 -0.11(-8.32%)
Dec 12, 2025 1.320 1.370 1.310 1.353 8,167 +0.00(+0.19%)
Dec 11, 2025 1.330 1.380 1.280 1.350 22,532 +0.07(+5.47%)
Dec 10, 2025 1.260 1.295 1.260 1.280 27,451 +0.02(+1.59%)
Dec 09, 2025 1.100 1.290 1.100 1.260 116,568 -0.12(-8.70%)
Dec 08, 2025 1.310 1.400 1.310 1.380 32,505 +0.08(+6.00%)
Dec 05, 2025 1.337 1.390 1.302 1.302 26,279 -0.03(-2.11%)
Dec 04, 2025 1.290 1.400 1.281 1.330 14,308 -0.07(-5.00%)
Dec 03, 2025 1.370 1.400 1.320 1.400 33,692 -0.01(-0.71%)
Dec 02, 2025 1.170 1.430 1.170 1.410 72,589 +0.22(+18.49%)
Dec 01, 2025 1.290 1.315 1.190 1.190 29,118 -0.10(-7.75%)
Nov 28, 2025 1.350 1.430 1.260 1.290 44,561 -0.09(-6.52%)
Nov 26, 2025 1.190 1.410 1.180 1.380 147,221 +0.22(+18.97%)
Nov 25, 2025 1.110 1.180 1.110 1.160 23,464 +0.05(+4.50%)
Nov 24, 2025 1.060 1.130 1.060 1.110 37,631 -0.02(-1.77%)
Nov 21, 2025 1.070 1.140 1.040 1.130 35,907 +0.09(+8.65%)
Nov 20, 2025 1.070 1.175 1.020 1.040 33,103 +0.01(+0.97%)
Nov 19, 2025 1.040 1.140 1.000 1.030 50,655 -0.01(-0.96%)
Nov 18, 2025 1.100 1.100 1.040 1.040 49,038 -0.08(-7.14%)
Nov 17, 2025 1.180 1.230 1.120 1.120 34,604 -0.11(-8.94%)
Nov 14, 2025 0.9500 1.240 0.8330 1.230 172,171 -0.02(-1.60%)
Nov 13, 2025 1.300 1.310 1.210 1.250 46,613 -0.06(-4.58%)
Nov 12, 2025 1.270 1.330 1.240 1.310 17,429 -0.03(-2.24%)
Nov 11, 2025 1.370 1.370 1.290 1.340 24,030 +0.01(+0.75%)
Nov 10, 2025 1.410 1.440 1.330 1.330 20,393 -0.11(-7.64%)
Nov 07, 2025 1.530 1.534 1.420 1.440 40,068 -0.10(-6.49%)
Nov 06, 2025 1.530 1.570 1.520 1.540 22,876 +0.01(+0.65%)
Nov 05, 2025 1.550 1.580 1.530 1.530 18,620 -0.02(-1.29%)
Nov 04, 2025 1.590 1.620 1.540 1.550 54,439 -0.04(-2.52%)
Nov 03, 2025 1.590 1.652 1.570 1.590 48,856 +0.02(+1.27%)
Oct 31, 2025 1.550 1.590 1.529 1.570 64,112 +0.00(+0.00%)
Oct 30, 2025 1.760 1.790 1.560 1.570 134,879 -0.18(-10.29%)
Oct 29, 2025 1.780 1.850 1.770 1.750 46,282 -0.03(-1.69%)
Oct 28, 2025 1.760 1.800 1.720 1.780 48,548 +0.08(+4.71%)
Oct 27, 2025 1.680 1.730 1.630 1.700 51,569 +0.04(+2.41%)
Oct 24, 2025 1.700 1.710 1.660 1.660 39,789 -0.04(-2.35%)
Oct 23, 2025 1.750 1.750 1.690 1.700 41,096 -0.05(-2.86%)
Oct 22, 2025 1.860 1.880 1.680 1.750 79,677 -0.11(-5.91%)
Oct 21, 2025 1.960 1.990 1.860 1.860 51,728 -0.10(-5.10%)
Oct 20, 2025 1.960 2.017 1.960 1.960 31,655 +0.00(+0.00%)
Oct 17, 2025 1.950 2.000 1.950 1.960 56,379 +0.01(+0.51%)
Oct 16, 2025 2.110 2.165 1.920 1.950 119,232 -0.13(-6.25%)
Oct 15, 2025 2.130 2.130 2.050 2.080 58,179 -0.02(-0.95%)
Oct 14, 2025 2.100 2.140 2.010 2.100 73,684 +0.02(+0.96%)
Oct 13, 2025 2.150 2.160 2.041 2.080 89,213 +0.05(+2.46%)
Oct 10, 2025 2.220 2.220 2.020 2.030 123,067 -0.17(-7.73%)
Oct 09, 2025 2.270 2.270 2.110 2.200 216,261 +0.05(+2.33%)
Oct 08, 2025 2.260 2.260 2.150 2.150 376,845 -0.06(-2.71%)
Oct 07, 2025 2.280 2.280 2.190 2.210 101,443 -0.05(-2.21%)
Oct 06, 2025 2.330 2.330 2.232 2.260 141,561 -0.01(-0.44%)
Oct 03, 2025 2.360 2.375 2.270 2.270 118,879 +0.01(+0.44%)
Oct 02, 2025 2.260 2.380 2.160 2.260 649,647 -0.21(-8.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.