Senmiao Technology Ltd (NQ: AIHS )

0.8750 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 12, 2024 0.8750 0.9200 0.8750 0.8750 4,864 +0.00(+0.00%)
Dec 11, 2024 0.8807 0.9200 0.8670 0.8750 5,517 -0.01(-0.68%)
Dec 10, 2024 0.8900 0.9100 0.8800 0.8810 1,815 +0.00(+0.11%)
Dec 09, 2024 0.8800 0.9200 0.8670 0.8800 20,210 -0.03(-3.30%)
Dec 06, 2024 0.8800 0.9100 0.8800 0.9100 6,738 +0.03(+3.41%)
Dec 05, 2024 0.9127 0.9240 0.8800 0.8800 7,530 -0.02(-2.22%)
Dec 04, 2024 0.8800 0.9000 0.8800 0.9000 4,647 +0.02(+2.27%)
Dec 03, 2024 0.8600 0.8998 0.8600 0.8800 3,584 -0.01(-1.12%)
Dec 02, 2024 0.9000 0.8991 0.8600 0.8900 6,422 -0.00(-0.45%)
Nov 29, 2024 0.9445 0.9445 0.8563 0.8940 3,318 -0.00(-0.06%)
Nov 27, 2024 0.8701 0.9290 0.8600 0.8945 5,902 +0.00(+0.39%)
Nov 26, 2024 0.9000 0.9250 0.8660 0.8910 38,482 -0.05(-4.91%)
Nov 25, 2024 0.9000 0.9450 0.8581 0.9370 13,305 +0.04(+3.88%)
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%)
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.