Senmiao Technology Historical Data - AIHS

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Senmiao Technology Ltd AIHS NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.05025 -10.47% 0.429899 0.37 0.47 0.4101 0.480149 00:00:01
more quote information »

AIHS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.31010.550.310.4298772143,9520.119838.63%
1 Month0.460.580.260.432342185,842-0.0301-6.54%
3 Months0.721.190.260.6311688214,359-0.2901-40.29%
6 Months0.44751.660.250.9050914746,471-0.0176-3.93%
1 Year4.525.500.251.19431,897-4.09-90.49%
3 Years5.518.910.251.54233,248-5.08-92.2%
5 Years5.518.910.251.54233,248-5.08-92.2%

AIHS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 0.429899 -0.05025 -10.47% 0.4101 0.5499 0.37 81,564
Mar 26 2020 0.480149 0.02635 5.81% 0.46 0.55 0.45 142,124
Mar 25 2020 0.4538 0.0548 13.73% 0.4009 0.475 0.399 189,236
Mar 24 2020 0.399 0.029 7.84% 0.3961 0.4384 0.382 111,250
Mar 23 2020 0.37 -0.0101 -2.66% 0.4788 0.4798 0.354 121,009
Mar 20 2020 0.3801 0.073 23.77% 0.3101 0.514999 0.31 110,858
Mar 19 2020 0.3071 -0.0129 -4.03% 0.29 0.31 0.26 56,264
Mar 18 2020 0.32 -0.03 -8.57% 0.3675 0.3675 0.32 23,420
Mar 17 2020 0.35 -0.0089 -2.48% 0.359 0.38 0.3235 48,329
Mar 16 2020 0.3589 -0.0211 -5.55% 0.36 0.36 0.3212 51,920
Mar 13 2020 0.38 -0.01 -2.56% 0.41 0.41 0.38 54,381
Mar 12 2020 0.39 -0.0321 -7.6% 0.4243 0.4243 0.3748 43,723
Mar 11 2020 0.4221 0.0031 0.74% 0.411 0.55 0.41 36,893
Mar 10 2020 0.419 -0.0011 -0.26% 0.4222 0.50 0.4001 95,393
Mar 09 2020 0.4201 -0.0449 -9.66% 0.4499 0.45 0.42 72,366
Mar 06 2020 0.465 -0.0572 -10.95% 0.521 0.56 0.4621 109,347
Mar 05 2020 0.5222 -0.028 -5.09% 0.5427 0.5502 0.52 52,393
Mar 04 2020 0.5502 0.0201 3.79% 0.5435 0.58 0.51 56,733
Mar 03 2020 0.5301 0.0101 1.94% 0.52 0.55 0.501001 36,834
Mar 02 2020 0.52 0.0599 13.02% 0.4711 0.5299 0.4711 44,891
See More Historical Prices »
Your Recent History
NASDAQ
AIHS
Senmiao Te..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200329 09:59:22