AIHS

Senmiao Technology Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
-0.17 -10.76% 1.41 1.31 1.55 1.53 1.58 00:00:01
more quote information »

AIHS Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.762.620.52011.3747,483,7050.6585.53%
1 Month0.662.620.52011.3510,389,4400.75113.64%
3 Months0.392.620.3321.293,633,6821.02261.54%
6 Months0.70572.620.261.251,758,2880.704399.8%
1 Year2.042.620.251.161,208,626-0.63-30.88%
3 Years5.518.910.251.38564,896-4.10-74.41%
5 Years5.518.910.251.38564,896-4.10-74.41%

AIHS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 10 2020 1.43 -0.15 -9.49% 1.53 2.17 1.31 6,754,951
Jul 09 2020 1.58 0.31 24.41% 2.30 2.62 1.14 65,150,091
Jul 08 2020 1.27 0.43 51.19% 2.03 2.26 0.95 123,659,383
Jul 07 2020 0.84 -0.02 -2.33% 0.89 0.9708 0.5201 693,662
Jul 06 2020 0.86 0.09999 13.16% 0.76 0.88 0.7499 431,684
Jul 02 2020 0.76001 0.01041 1.39% 0.7479 0.795 0.74 238,045
Jul 01 2020 0.7496 0.0096 1.3% 0.74 0.785 0.725001 135,239
Jun 30 2020 0.74 0.0701 10.46% 0.68 0.78 0.68 321,906
Jun 29 2020 0.6699 0.0289 4.51% 0.6201 0.68 0.6201 210,059
Jun 26 2020 0.641 -0.009 -1.38% 0.6439 0.6559 0.60 152,938
Jun 25 2020 0.65 -0.0177 -2.65% 0.68 0.6897 0.64 148,847
Jun 24 2020 0.6677 -0.0024 -0.36% 0.679 0.695 0.6308 168,375
Jun 23 2020 0.6701 0.0501 8.08% 0.60 0.75 0.58 454,671
Jun 22 2020 0.62 -0.10 -13.89% 0.702 0.7376 0.60 585,452
Jun 19 2020 0.72 -0.0432 -5.66% 0.70 0.7399 0.6803 443,333
Jun 18 2020 0.7632 0.0502 7.04% 0.87 1.05 0.7307 3,113,110
Jun 17 2020 0.713 0.0015 0.21% 0.7459 0.8092 0.70 452,205
Jun 16 2020 0.7115 0.0614 9.44% 0.6584 0.72 0.65 236,278
Jun 15 2020 0.6501 0.0027 0.42% 0.64 0.695 0.60 272,724
Jun 12 2020 0.6474 -0.0125 -1.89% 0.66 0.68 0.60 531,350
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:20200712 13:51:47