Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Senmiao Technology Ltd (AIHS)
Senmiao Technology Ltd (AIHS) Historical

AIHS Senmiao Technology Ltd

0.8965

-0.0435 (-4.63%)

Apr 23 2024 - Closed

Delayed by 15 minutes

AIHS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 23 2024	0.8965	-0.0435	-4.63%	0.90	0.90	0.869999	765
Apr 22 2024	0.94	0.09	10.59%	0.85	0.94	0.82	6,466
Apr 19 2024	0.85	-0.05	-5.56%	0.90	0.90	0.8239	5,464
Apr 18 2024	0.90	0.09	11.11%	0.88	0.96	0.80	4,685
Apr 17 2024	0.81	0.0499	6.56%	0.78	0.81	0.78	1,942
Apr 16 2024	0.7601	-0.0035	-0.46%	0.7959	0.837106	0.755	3,402
Apr 15 2024	0.7636	0.0136	1.81%	0.798	0.82	0.758	3,178
Apr 12 2024	0.75	-0.01	-1.32%	0.75	0.79	0.75	6,898
Apr 11 2024	0.76	-0.0341	-4.29%	0.7701	0.839	0.76	17,346
Apr 10 2024	0.7941	-0.0059	-0.74%	0.77	0.7941	0.74	13,504
Apr 09 2024	0.80	-0.069	-7.94%	0.859	0.869	0.74	19,256
Apr 08 2024	0.869	0.0104	1.21%	0.85	0.869	0.85	24,295
Apr 05 2024	0.8586	-0.0101	-1.16%	0.878	0.878	0.849	984
Apr 04 2024	0.8687	-0.0213	-2.39%	0.88	0.88645	0.8615	18,376
Apr 03 2024	0.89	-0.01	-1.11%	0.86	0.91	0.86	4,484
Apr 02 2024	0.90	0.0283	3.25%	0.89	0.90	0.86	20,290
Apr 01 2024	0.8717	-0.0284	-3.16%	0.8717	0.90	0.8717	5,653
Mar 28 2024	0.9001	0.0313	3.60%	0.85	0.9642	0.85	11,038
Mar 27 2024	0.8688	-0.0712	-7.57%	0.94	0.94	0.70	46,764
Mar 26 2024	0.94	-0.07	-6.93%	1.00	1.00	0.921	28,670
Mar 25 2024	1.01	0.01	1.00%	0.98	1.02	0.9768	49,368
Mar 22 2024	1.00	-0.0001	-0.01%	0.98	1.005	0.96	53,420
Mar 21 2024	1.0001	0.00	0.01%	0.99	1.0099	0.9625	32,713
Mar 20 2024	1.00	-0.01	-0.99%	1.00	1.00	0.9751	13,249
Mar 19 2024	1.01	0.00	0.00%	1.00	1.01	0.96	22,073
Mar 18 2024	1.01	0.00	0.00%	0.97	1.01	0.95	21,924
Mar 15 2024	1.01	0.01	1.00%	0.95	1.01	0.95	10,743
Mar 14 2024	1.00	-0.01	-0.99%	0.99	1.01	0.9803	11,934
Mar 13 2024	1.01	0.00	0.00%	1.02	1.02	0.96	23,153
Mar 12 2024	1.01	-0.01	-1.02%	1.03	1.03	0.97	28,803
Mar 11 2024	1.0204	0.00	-0.45%	1.04	1.05	1.0204	24,772
Mar 08 2024	1.025	0.01	1.49%	1.01	1.035	0.98	8,050
Mar 07 2024	1.01	-0.01	-0.98%	1.00	1.01	0.9751	5,918
Mar 06 2024	1.02	0.00	0.00%	0.9894	1.02	0.7822	129,254
Mar 05 2024	1.02	0.01	0.49%	1.01	1.04	0.96	68,589
Mar 04 2024	1.015	-0.01	-0.49%	0.9994	1.02	0.96	38,804
Mar 01 2024	1.02	0.01	0.99%	1.00	1.02	0.8989	74,730
Feb 29 2024	1.01	-0.02	-1.46%	1.00	1.035	0.95	65,106
Feb 28 2024	1.025	0.00	0.49%	0.99	1.05	0.99	88,975
Feb 27 2024	1.02	0.09	9.68%	0.94	1.03	0.94	181,596
Feb 26 2024	0.93	0.16817	22.07%	0.7634	1.00	0.7634	117,602
Feb 23 2024	0.761834	0.04183	5.81%	0.756	0.7985	0.62	19,617
Feb 22 2024	0.72	0.00	0.00%	0.75	0.7501	0.72	13,191
Feb 21 2024	0.72	-0.06	-7.69%	0.76	0.78	0.6749	20,559
Feb 20 2024	0.780001	-0.005	-0.64%	0.78	0.7851	0.76	14,059
Feb 16 2024	0.785	-0.0053	-0.67%	0.83	0.83	0.74	87,911
Feb 15 2024	0.7903	0.1603	25.44%	0.6906	0.8467	0.6906	215,577
Feb 14 2024	0.63	0.03	5.00%	0.63	0.675	0.62	17,635
Feb 13 2024	0.60	-0.022	-3.54%	0.60	0.6672	0.59	14,111
Feb 12 2024	0.622	-0.013	-2.05%	0.67	0.6703	0.62	12,177
Feb 09 2024	0.635	0.025	4.10%	0.6405	0.67	0.61	19,959
Feb 08 2024	0.61	0.01	1.67%	0.59	0.67	0.59	8,234
Feb 07 2024	0.60	-0.00572	-0.94%	0.63	0.637499	0.60	8,025
Feb 06 2024	0.605721	0.00572	0.95%	0.60	0.641791	0.58	46,922
Feb 05 2024	0.60	-0.05	-7.69%	0.65	0.65	0.5381	19,250
Feb 02 2024	0.649999	0.049	8.15%	0.5608	0.649999	0.540001	34,634
Feb 01 2024	0.601	0.023	3.98%	0.6443	0.6488	0.5674	45,648
Jan 31 2024	0.578	0.088	17.96%	0.4939	0.6449	0.48	68,259
Jan 30 2024	0.49	0.02	4.26%	0.4448	0.49	0.4448	14,827
Jan 29 2024	0.47	-0.012	-2.49%	0.46	0.479899	0.43	16,641
Jan 26 2024	0.482	0.042	9.55%	0.44	0.482	0.4001	34,871
Jan 25 2024	0.44	-0.043	-8.90%	0.47	0.47	0.44	38,706

Senmiao Technology

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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