Senmiao Technology Ltd (NQ: AIHS )

0.9020 -0.0231 (-2.50%)

Streaming Delayed Price Updated: 3:16 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	0.9300	1.019	0.9020	0.9020	11,155	-0.02(-2.50%)
Nov 21, 2024	0.9600	0.9700	0.9250	0.9251	10,152	-0.06(-6.08%)
Nov 20, 2024	1.000	1.020	0.9500	0.9850	9,348	-0.02(-1.50%)
Nov 19, 2024	0.9300	1.010	0.9150	1.000	54,101	+0.08(+9.29%)
Nov 18, 2024	0.8361	0.9500	0.8206	0.9150	7,557	+0.08(+9.52%)
Nov 15, 2024	0.8601	0.8610	0.8000	0.8355	27,402	-0.03(-3.07%)
Nov 14, 2024	0.8600	0.8970	0.8550	0.8620	7,867	-0.01(-0.94%)
Nov 13, 2024	0.9100	0.9400	0.8500	0.8702	8,762	-0.06(-6.43%)
Nov 12, 2024	0.9300	0.9499	0.9300	0.9300	4,735	-0.03(-3.63%)
Nov 11, 2024	0.9521	0.9650	0.9300	0.9650	2,893	+0.03(+3.76%)
Nov 08, 2024	0.9500	0.9500	0.9300	0.9300	712	-0.02(-2.33%)
Nov 07, 2024	0.9630	0.9650	0.9253	0.9522	4,415	+0.02(+2.40%)
Nov 06, 2024	0.9499	0.9517	0.9253	0.9299	4,066	-0.01(-1.07%)
Nov 05, 2024	0.9056	0.9400	0.9056	0.9400	4,500	+0.03(+3.32%)
Nov 04, 2024	0.9464	0.9464	0.9056	0.9098	542	+0.02(+2.22%)
Nov 01, 2024	0.8900	0.9464	0.8663	0.8900	6,994	+0.00(+0.00%)
Oct 31, 2024	0.8800	0.8950	0.8700	0.8900	17,920	+0.02(+2.30%)
Oct 30, 2024	0.8400	0.9300	0.8400	0.8700	46,266	+0.02(+2.32%)
Oct 29, 2024	0.8400	0.9000	0.8300	0.8503	22,971	-0.02(-2.82%)
Oct 28, 2024	0.8300	0.8800	0.8250	0.8750	44,425	+0.02(+1.74%)
Oct 25, 2024	0.8250	0.9172	0.8250	0.8600	37,259	+0.01(+1.65%)
Oct 24, 2024	0.8900	0.8980	0.8063	0.8460	43,014	-0.02(-2.76%)
Oct 23, 2024	0.8300	0.9079	0.8300	0.8700	12,482	+0.04(+4.82%)
Oct 22, 2024	0.8800	0.9090	0.8250	0.8300	3,847	-0.06(-6.43%)
Oct 21, 2024	0.8500	0.9110	0.8100	0.8870	60,118	+0.01(+1.03%)
Oct 18, 2024	0.8500	0.9893	0.8250	0.8780	48,305	+0.01(+0.92%)
Oct 17, 2024	0.9000	0.9001	0.8260	0.8700	15,699	-0.03(-3.33%)
Oct 16, 2024	0.9100	0.9440	0.9000	0.9000	2,416	-0.04(-4.26%)
Oct 15, 2024	0.9300	0.9461	0.9000	0.9400	11,232	+0.02(+2.17%)
Oct 14, 2024	0.9800	0.9800	0.9000	0.9200	24,111	-0.08(-8.00%)
Oct 11, 2024	1.000	1.000	0.9850	1.000	16,835	+0.02(+1.52%)
Oct 10, 2024	1.060	1.060	0.9850	0.9850	83,025	-0.06(-5.31%)
Oct 09, 2024	1.070	1.075	1.010	1.040	271,198	-0.01(-1.40%)
Oct 08, 2024	1.060	1.100	1.030	1.055	37,869	-0.03(-3.12%)
Oct 07, 2024	1.020	1.089	1.020	1.089	81,858	+0.04(+3.71%)
Oct 04, 2024	1.150	1.150	1.009	1.050	479,604	-0.09(-7.89%)
Oct 03, 2024	1.185	1.205	1.140	1.140	14,465	-0.02(-1.72%)
Oct 02, 2024	1.160	1.350	1.150	1.160	299,676	+0.01(+0.87%)
Oct 01, 2024	1.170	1.210	1.130	1.150	43,490	-0.05(-3.93%)
Sep 30, 2024	1.160	1.240	1.160	1.197	51,741	+0.04(+3.19%)
Sep 27, 2024	1.160	1.200	1.150	1.160	6,063	-0.02(-1.61%)
Sep 26, 2024	1.190	1.190	1.160	1.179	15,827	-0.01(-0.92%)
Sep 25, 2024	1.190	1.220	1.180	1.190	25,608	-0.02(-1.65%)
Sep 24, 2024	1.200	1.250	1.150	1.210	66,890	+0.06(+5.22%)
Sep 23, 2024	1.190	1.190	1.120	1.150	15,232	+0.01(+0.88%)
Sep 20, 2024	1.190	1.190	1.110	1.140	105,073	-0.01(-0.87%)
Sep 19, 2024	1.200	1.201	1.110	1.150	37,444	-0.03(-2.54%)
Sep 18, 2024	1.200	1.274	1.160	1.180	58,083	-0.05(-4.07%)
Sep 17, 2024	1.240	1.280	1.120	1.230	162,184	-0.03(-2.39%)
Sep 16, 2024	1.270	1.350	1.230	1.260	368,717	-0.03(-2.33%)
Sep 13, 2024	1.380	1.380	1.270	1.290	193,305	-0.05(-3.72%)
Sep 12, 2024	1.430	1.440	1.300	1.340	378,273	-0.11(-7.59%)
Sep 11, 2024	1.340	1.450	1.320	1.450	309,192	+0.09(+6.62%)
Sep 10, 2024	1.380	1.390	1.290	1.360	463,097	+0.02(+1.49%)
Sep 09, 2024	1.280	1.400	1.260	1.340	521,033	+0.03(+2.29%)
Sep 06, 2024	1.140	1.330	1.130	1.310	413,893	+0.18(+15.93%)
Sep 05, 2024	1.130	1.165	1.076	1.130	16,984	-0.07(-5.83%)
Sep 04, 2024	1.240	1.240	1.160	1.200	3,164	+0.04(+3.45%)

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.

RESOURCES

CLARION ENERGY MEDIA

POWER & ENERGY EVENT SERIES

Senmiao Technology Ltd (NQ: AIHS )

Historical Prices