NasdaqCM - Delayed Quote USD

Senmiao Technology Limited (AIHS)

0.8300 -0.0400 (-4.60%)
At close: April 26 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.8701 0.8850 0.8300 0.8300 0.8300 3,245
Apr 25, 2024 0.8500 0.8820 0.8220 0.8700 0.8700 2,900
Apr 24, 2024 0.8600 0.8600 0.8220 0.8220 0.8220 14,700
Apr 23, 2024 0.8700 0.8970 0.8700 0.8970 0.8970 800
Apr 22, 2024 0.8500 0.9400 0.8200 0.9400 0.9400 6,600
Apr 19, 2024 0.9000 0.9000 0.8240 0.8500 0.8500 5,500
Apr 18, 2024 0.8800 0.9600 0.8000 0.9000 0.9000 4,700
Apr 17, 2024 0.7800 0.8100 0.7800 0.8100 0.8100 1,900
Apr 16, 2024 0.8370 0.8370 0.7550 0.7600 0.7600 3,400
Apr 15, 2024 0.7980 0.8200 0.7580 0.7640 0.7640 3,200
Apr 12, 2024 0.7900 0.7900 0.7500 0.7500 0.7500 6,900
Apr 11, 2024 0.7700 0.8390 0.7600 0.7600 0.7600 17,300
Apr 10, 2024 0.7400 0.7940 0.7400 0.7940 0.7940 13,800
Apr 9, 2024 0.8690 0.8690 0.7400 0.8000 0.8000 19,300
Apr 8, 2024 0.8590 0.8690 0.8500 0.8690 0.8690 24,300
Apr 5, 2024 0.8690 0.8690 0.8490 0.8590 0.8590 1,000
Apr 4, 2024 0.8860 0.8860 0.8620 0.8690 0.8690 18,400
Apr 3, 2024 0.8600 0.9030 0.8600 0.8900 0.8900 4,500
Apr 2, 2024 0.8790 0.9000 0.8600 0.9000 0.9000 20,300
Apr 1, 2024 0.8720 0.9000 0.8720 0.8720 0.8720 5,700
Mar 28, 2024 0.8600 0.9640 0.8600 0.9000 0.9000 11,000
Mar 27, 2024 0.9400 0.9400 0.7000 0.8690 0.8690 46,800
Mar 26, 2024 1.0000 1.0000 0.9210 0.9400 0.9400 29,500
Mar 25, 2024 0.9800 1.0200 0.9770 1.0100 1.0100 49,400
Mar 22, 2024 0.9800 1.0050 0.9600 1.0000 1.0000 53,400
Mar 21, 2024 0.9800 1.0100 0.9630 1.0000 1.0000 32,700
Mar 20, 2024 1.0000 1.0000 0.9750 1.0000 1.0000 13,300
Mar 19, 2024 1.0000 1.0100 0.9600 1.0100 1.0100 22,100
Mar 18, 2024 0.9700 1.0100 0.9650 1.0100 1.0100 21,900
Mar 15, 2024 0.9800 1.0100 0.9800 1.0100 1.0100 10,700
Mar 14, 2024 1.0000 1.0100 0.9800 1.0000 1.0000 11,900
Mar 13, 2024 1.0000 1.0150 0.9600 1.0100 1.0100 23,700
Mar 12, 2024 1.0000 1.0160 0.9700 1.0100 1.0100 28,800
Mar 11, 2024 1.0400 1.0500 1.0200 1.0200 1.0200 24,800
Mar 8, 2024 0.9800 1.0350 0.9800 1.0250 1.0250 8,100
Mar 7, 2024 1.0000 1.0100 0.9750 1.0100 1.0100 5,900
Mar 6, 2024 0.9650 1.0200 0.7820 1.0200 1.0200 129,300
Mar 5, 2024 1.0100 1.0400 0.9600 1.0200 1.0200 69,600
Mar 4, 2024 0.9990 1.0200 0.9600 1.0150 1.0150 38,800
Mar 1, 2024 1.0000 1.0200 0.8990 1.0200 1.0200 74,700
Feb 29, 2024 1.0000 1.0350 0.9500 1.0100 1.0100 67,200
Feb 28, 2024 0.9900 1.0500 0.9900 1.0250 1.0250 89,000
Feb 27, 2024 0.9400 1.0300 0.9400 1.0200 1.0200 182,700
Feb 26, 2024 0.7630 1.0000 0.7630 0.9300 0.9300 117,700
Feb 23, 2024 0.7560 0.7990 0.6200 0.7620 0.7620 19,600
Feb 22, 2024 0.7500 0.7500 0.7200 0.7200 0.7200 13,200
Feb 21, 2024 0.7600 0.7800 0.6750 0.7200 0.7200 20,600
Feb 20, 2024 0.7800 0.7850 0.7600 0.7800 0.7800 14,000
Feb 16, 2024 0.8300 0.8300 0.7400 0.7850 0.7850 87,900
Feb 15, 2024 0.6910 0.8470 0.6910 0.7900 0.7900 218,700
Feb 14, 2024 0.6530 0.6750 0.6200 0.6300 0.6300 17,600
Feb 13, 2024 0.5900 0.6670 0.5900 0.6000 0.6000 14,100
Feb 12, 2024 0.6700 0.6700 0.6200 0.6220 0.6220 12,200
Feb 9, 2024 0.6410 0.6700 0.6100 0.6350 0.6350 20,000
Feb 8, 2024 0.5900 0.6700 0.5900 0.6100 0.6100 8,200
Feb 7, 2024 0.6300 0.6370 0.6000 0.6000 0.6000 8,000
Feb 6, 2024 0.6000 0.6420 0.5800 0.6060 0.6060 46,900
Feb 5, 2024 0.6500 0.6500 0.5380 0.6000 0.6000 19,300
Feb 2, 2024 0.5610 0.6500 0.5400 0.6500 0.6500 34,600
Feb 1, 2024 0.6440 0.6490 0.5670 0.6010 0.6010 45,600
Jan 31, 2024 0.4940 0.6450 0.4800 0.5780 0.5780 68,500
Jan 30, 2024 0.4600 0.4900 0.4500 0.4900 0.4900 14,800
Jan 29, 2024 0.4600 0.4800 0.4300 0.4700 0.4700 16,600
Jan 26, 2024 0.4400 0.4820 0.4000 0.4820 0.4820 34,900
Jan 25, 2024 0.4600 0.4600 0.4400 0.4400 0.4400 38,700
Jan 24, 2024 0.5000 0.5500 0.4100 0.4830 0.4830 41,400
Jan 23, 2024 0.4600 0.5220 0.4600 0.5220 0.5220 10,500
Jan 22, 2024 0.4420 0.4960 0.4300 0.4960 0.4960 39,500
Jan 19, 2024 0.5200 0.5490 0.4600 0.5060 0.5060 69,100
Jan 18, 2024 0.4390 0.5160 0.4210 0.5100 0.5100 20,700
Jan 17, 2024 0.4940 0.4940 0.4200 0.4720 0.4720 13,200
Jan 16, 2024 0.4210 0.4900 0.4000 0.4890 0.4890 77,900
Jan 12, 2024 0.4100 0.4750 0.4100 0.4300 0.4300 3,500
Jan 11, 2024 0.4200 0.4310 0.4200 0.4310 0.4310 3,500
Jan 10, 2024 0.4500 0.4700 0.4000 0.4300 0.4300 6,300
Jan 9, 2024 0.4280 0.4490 0.4280 0.4300 0.4300 4,000
Jan 8, 2024 0.4900 0.4900 0.3800 0.4380 0.4380 19,800
Jan 5, 2024 0.4550 0.4900 0.4300 0.4620 0.4620 28,800
Jan 4, 2024 0.4100 0.4550 0.4100 0.4550 0.4550 2,300
Jan 3, 2024 0.4490 0.4490 0.4100 0.4400 0.4400 32,500
Jan 2, 2024 0.4100 0.4550 0.4100 0.4350 0.4350 2,700
Dec 29, 2023 0.4150 0.4500 0.4100 0.4100 0.4100 29,700
Dec 28, 2023 0.4220 0.4370 0.4100 0.4230 0.4230 21,700
Dec 27, 2023 0.4050 0.4480 0.4050 0.4430 0.4430 14,300
Dec 26, 2023 0.4130 0.4290 0.3950 0.4210 0.4210 6,200
Dec 22, 2023 0.4000 0.4200 0.4000 0.4000 0.4000 4,500
Dec 21, 2023 0.4200 0.4230 0.4000 0.4230 0.4230 9,100
Dec 20, 2023 0.4200 0.4280 0.4000 0.4120 0.4120 12,200
Dec 19, 2023 0.4080 0.4360 0.4000 0.4230 0.4230 8,500
Dec 18, 2023 0.4900 0.4900 0.4300 0.4300 0.4300 29,700
Dec 15, 2023 0.4800 0.4800 0.4500 0.4500 0.4500 20,300
Dec 14, 2023 0.4500 0.5300 0.4200 0.5300 0.5300 47,400
Dec 13, 2023 0.4670 0.4900 0.3990 0.4530 0.4530 51,800
Dec 12, 2023 0.3450 0.4900 0.3450 0.4400 0.4400 561,300
Dec 11, 2023 0.3870 0.3900 0.3400 0.3400 0.3400 21,500
Dec 8, 2023 0.4400 0.4570 0.3700 0.3900 0.3900 109,300
Dec 7, 2023 0.3730 0.4600 0.3500 0.4200 0.4200 71,900
Dec 6, 2023 0.4350 0.4660 0.3650 0.3930 0.3930 42,900
Dec 5, 2023 0.3100 0.5440 0.3100 0.4210 0.4210 228,300
Dec 4, 2023 0.2500 0.3400 0.2500 0.3200 0.3200 91,500
Dec 1, 2023 0.3290 0.3570 0.3020 0.3100 0.3100 11,500
Nov 30, 2023 0.3400 0.3400 0.3100 0.3190 0.3190 10,400
Nov 29, 2023 0.3280 0.3500 0.3060 0.3210 0.3210 12,900
Nov 28, 2023 0.3200 0.3500 0.3150 0.3200 0.3200 6,800
Nov 27, 2023 0.3000 0.3460 0.3000 0.3300 0.3300 27,300
Nov 24, 2023 0.2840 0.3200 0.2450 0.3200 0.3200 56,300
Nov 22, 2023 0.2630 0.2870 0.2390 0.2870 0.2870 11,000
Nov 21, 2023 0.2590 0.2600 0.2380 0.2590 0.2590 12,300
Nov 20, 2023 0.2500 0.2580 0.2460 0.2550 0.2550 35,200
Nov 17, 2023 0.2200 0.2500 0.2200 0.2230 0.2230 10,800
Nov 16, 2023 0.2000 0.2400 0.2000 0.2210 0.2210 59,700
Nov 15, 2023 0.2000 0.2500 0.2000 0.2100 0.2100 36,900
Nov 14, 2023 0.2420 0.2420 0.2100 0.2100 0.2100 7,400
Nov 13, 2023 0.2220 0.2300 0.2200 0.2280 0.2280 7,900
Nov 10, 2023 0.2300 0.2440 0.2300 0.2310 0.2310 3,700
Nov 9, 2023 0.2610 0.2670 0.2200 0.2200 0.2200 29,800
Nov 8, 2023 0.2720 0.2720 0.2350 0.2550 0.2550 35,600
Nov 7, 2023 0.2750 0.2800 0.2600 0.2680 0.2680 5,700
Nov 6, 2023 0.2570 0.2800 0.2400 0.2700 0.2700 20,100
Nov 3, 2023 0.2900 0.2900 0.2650 0.2650 0.2650 16,600
Nov 2, 2023 0.2990 0.3000 0.2630 0.2760 0.2760 13,700
Nov 1, 2023 0.2600 0.3000 0.2600 0.2800 0.2800 4,500
Oct 31, 2023 0.3000 0.3100 0.2600 0.2640 0.2640 35,400
Oct 30, 2023 0.3410 0.3410 0.3000 0.3110 0.3110 15,100
Oct 27, 2023 0.3820 0.3820 0.3410 0.3700 0.3700 1,500
Oct 26, 2023 0.3410 0.3410 0.3410 0.3410 0.3410 700
Oct 25, 2023 0.3500 0.3610 0.3400 0.3490 0.3490 5,000
Oct 24, 2023 0.3500 0.4220 0.3500 0.3610 0.3610 3,100
Oct 23, 2023 0.3690 0.4000 0.3500 0.3840 0.3840 7,700
Oct 20, 2023 0.3520 0.3950 0.3500 0.3680 0.3680 17,400
Oct 19, 2023 0.4380 0.4380 0.4380 0.4380 0.4380 300
Oct 18, 2023 0.4400 0.4400 0.4000 0.4380 0.4380 1,500
Oct 17, 2023 0.3900 0.4700 0.3700 0.4300 0.4300 15,300
Oct 16, 2023 0.4200 0.4400 0.3900 0.4400 0.4400 4,800
Oct 13, 2023 0.4100 0.4550 0.3900 0.3970 0.3970 13,400
Oct 12, 2023 0.4200 0.4560 0.3950 0.3950 0.3950 123,800
Oct 11, 2023 0.4770 0.4770 0.4180 0.4180 0.4180 5,100
Oct 10, 2023 0.4770 0.4770 0.4330 0.4470 0.4470 5,800
Oct 9, 2023 0.4600 0.4650 0.4400 0.4650 0.4650 6,500
Oct 6, 2023 0.4790 0.4920 0.4580 0.4580 0.4580 4,700
Oct 5, 2023 0.4780 0.4800 0.4510 0.4510 0.4510 8,600
Oct 4, 2023 0.4820 0.4820 0.4510 0.4730 0.4730 10,500
Oct 3, 2023 0.4760 0.4800 0.4530 0.4800 0.4800 9,200
Oct 2, 2023 0.4510 0.4640 0.4510 0.4510 0.4510 4,500
Sep 29, 2023 0.4790 0.4790 0.4500 0.4730 0.4730 12,200
Sep 28, 2023 0.5000 0.5000 0.4300 0.4600 0.4600 27,300
Sep 27, 2023 0.4500 0.4700 0.4500 0.4590 0.4590 8,400
Sep 26, 2023 0.4500 0.5080 0.4500 0.4500 0.4500 4,600
Sep 25, 2023 0.5000 0.5150 0.4610 0.4610 0.4610 18,400
Sep 22, 2023 0.4600 0.5070 0.4600 0.5070 0.5070 2,100
Sep 21, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 3,100
Sep 20, 2023 0.4600 0.4900 0.4600 0.4700 0.4700 2,300
Sep 19, 2023 0.4550 0.5070 0.4550 0.5070 0.5070 4,400
Sep 18, 2023 0.4300 0.5000 0.4300 0.5000 0.5000 6,300
Sep 15, 2023 0.4600 0.4860 0.4400 0.4600 0.4600 25,200
Sep 14, 2023 0.5600 0.5600 0.4550 0.4700 0.4700 18,200
Sep 13, 2023 0.5180 0.5180 0.4550 0.4550 0.4550 27,400
Sep 12, 2023 0.5090 0.5440 0.5090 0.5090 0.5090 25,000
Sep 11, 2023 0.4970 0.5170 0.4840 0.5170 0.5170 43,200
Sep 8, 2023 0.5000 0.5550 0.4700 0.5080 0.5080 124,700
Sep 7, 2023 0.4700 0.4860 0.4700 0.4700 0.4700 4,100
Sep 6, 2023 0.4900 0.5000 0.4700 0.4700 0.4700 4,800
Sep 5, 2023 0.5000 0.5000 0.4670 0.4910 0.4910 9,600
Sep 1, 2023 0.4570 0.5000 0.4560 0.5000 0.5000 11,800
Aug 31, 2023 0.4750 0.5020 0.4700 0.4980 0.4980 5,800
Aug 30, 2023 0.4950 0.5020 0.4760 0.5020 0.5020 1,600
Aug 29, 2023 0.5000 0.5160 0.4750 0.5150 0.5150 8,900
Aug 28, 2023 0.5240 0.5680 0.4750 0.4920 0.4920 21,800
Aug 25, 2023 0.5090 0.5170 0.4500 0.4990 0.4990 5,300
Aug 24, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 6,000
Aug 23, 2023 0.4780 0.4800 0.4600 0.4600 0.4600 3,300
Aug 22, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 400
Aug 21, 2023 0.4720 0.4800 0.4440 0.4680 0.4680 8,800
Aug 18, 2023 0.4600 0.4880 0.4590 0.4700 0.4700 17,200
Aug 17, 2023 0.5120 0.5120 0.4410 0.4590 0.4590 6,100
Aug 16, 2023 0.4900 0.4900 0.4400 0.4710 0.4710 27,600
Aug 15, 2023 0.5250 0.5350 0.4900 0.4900 0.4900 20,000
Aug 14, 2023 0.5200 0.5200 0.5000 0.5000 0.5000 14,300
Aug 11, 2023 0.5500 0.5500 0.5170 0.5170 0.5170 1,800
Aug 10, 2023 0.4930 0.5030 0.4900 0.5030 0.5030 4,200
Aug 9, 2023 0.5120 0.5260 0.4970 0.4970 0.4970 26,700
Aug 8, 2023 0.5530 0.5530 0.5110 0.5120 0.5120 14,800
Aug 7, 2023 0.5310 0.5530 0.5200 0.5400 0.5400 5,100
Aug 4, 2023 0.5800 0.5980 0.5300 0.5300 0.5300 18,200
Aug 3, 2023 0.5390 0.5580 0.5290 0.5380 0.5380 12,200
Aug 2, 2023 0.5400 0.6140 0.5360 0.5600 0.5600 26,200
Aug 1, 2023 0.5450 0.5530 0.5450 0.5460 0.5460 2,400
Jul 31, 2023 0.5770 0.6020 0.5300 0.5600 0.5600 16,000
Jul 28, 2023 0.5550 0.7000 0.5550 0.5950 0.5950 12,000
Jul 27, 2023 0.5880 0.6170 0.5530 0.6000 0.6000 14,900
Jul 26, 2023 0.5490 0.5600 0.5320 0.5600 0.5600 2,200
Jul 25, 2023 0.5760 0.5760 0.5410 0.5530 0.5530 19,800
Jul 24, 2023 0.5600 0.6200 0.5600 0.5650 0.5650 8,600
Jul 21, 2023 0.5900 0.6100 0.5600 0.5650 0.5650 66,200
Jul 20, 2023 0.5820 0.5970 0.5800 0.5850 0.5850 35,300
Jul 19, 2023 0.6200 0.6200 0.5510 0.5900 0.5900 15,000
Jul 18, 2023 0.6200 0.6900 0.6200 0.6450 0.6450 34,000
Jul 17, 2023 0.5820 0.7100 0.5500 0.6500 0.6500 238,000
Jul 14, 2023 0.6090 0.6260 0.5550 0.6000 0.6000 135,300
Jul 13, 2023 0.6180 0.6430 0.5510 0.6120 0.6120 1,966,200
Jul 12, 2023 0.5690 0.5770 0.5300 0.5350 0.5350 408,500
Jul 11, 2023 0.5410 0.5700 0.5050 0.5300 0.5300 20,500
Jul 10, 2023 0.4900 0.5430 0.4600 0.5430 0.5430 4,600
Jul 7, 2023 0.5170 0.5510 0.4950 0.4950 0.4950 12,900
Jul 6, 2023 0.4900 0.5430 0.4900 0.5040 0.5040 10,200
Jul 5, 2023 0.4800 0.5620 0.4800 0.5620 0.5620 10,500
Jul 3, 2023 0.5200 0.5440 0.5200 0.5440 0.5440 18,400
Jun 30, 2023 0.5150 0.5300 0.4900 0.5280 0.5280 12,800
Jun 29, 2023 0.5000 0.5300 0.5000 0.5260 0.5260 25,600
Jun 28, 2023 0.4970 0.5300 0.4900 0.5300 0.5300 21,700
Jun 27, 2023 0.5220 0.5300 0.4500 0.5240 0.5240 19,500
Jun 26, 2023 0.5270 0.5380 0.4700 0.5380 0.5380 47,900
Jun 23, 2023 0.6300 0.6300 0.4800 0.5270 0.5270 44,400
Jun 22, 2023 0.6210 0.6480 0.6000 0.6300 0.6300 22,300
Jun 21, 2023 0.6800 0.6950 0.6000 0.6000 0.6000 17,300
Jun 20, 2023 0.6300 0.6720 0.6100 0.6570 0.6570 20,600
Jun 16, 2023 0.7280 0.7280 0.6600 0.6600 0.6600 6,400
Jun 15, 2023 0.7400 0.7780 0.6310 0.6910 0.6910 46,000
Jun 14, 2023 0.7400 0.7780 0.7330 0.7400 0.7400 59,200
Jun 13, 2023 0.7400 0.8000 0.7400 0.7420 0.7420 7,100
Jun 12, 2023 0.7740 0.7880 0.7470 0.7590 0.7590 11,900
Jun 9, 2023 0.7700 0.8100 0.7700 0.7720 0.7720 18,100
Jun 8, 2023 0.7900 0.8000 0.7400 0.7700 0.7700 23,900
Jun 7, 2023 0.7300 0.7750 0.7300 0.7460 0.7460 20,600
Jun 6, 2023 0.8100 0.8150 0.7300 0.7620 0.7620 17,300
Jun 5, 2023 0.8300 0.8300 0.7300 0.8090 0.8090 21,500
Jun 2, 2023 0.7900 0.8300 0.7880 0.8000 0.8000 15,700
Jun 1, 2023 0.7300 0.7800 0.7300 0.7500 0.7500 60,800
May 31, 2023 0.8000 0.8000 0.7400 0.7420 0.7420 49,300
May 30, 2023 0.7950 0.8000 0.7210 0.7220 0.7220 31,600
May 26, 2023 0.8500 0.8530 0.8000 0.8100 0.8100 24,900
May 25, 2023 0.8510 0.8800 0.8500 0.8500 0.8500 22,800
May 24, 2023 0.8300 0.8800 0.8300 0.8620 0.8620 11,800
May 23, 2023 0.8760 0.8760 0.8500 0.8650 0.8650 43,400
May 22, 2023 0.8810 0.8900 0.8700 0.8760 0.8760 40,200
May 19, 2023 0.8760 0.9400 0.8760 0.8800 0.8800 18,200
May 18, 2023 0.8850 0.9000 0.8800 0.8800 0.8800 33,000
May 17, 2023 0.9040 0.9040 0.8740 0.8850 0.8850 22,100
May 16, 2023 0.9200 0.9200 0.8900 0.9140 0.9140 15,500
May 15, 2023 0.9000 0.9170 0.8900 0.9000 0.9000 18,900
May 12, 2023 0.8880 0.9040 0.8860 0.8880 0.8880 12,900
May 11, 2023 0.9000 0.9170 0.8850 0.9170 0.9170 12,200
May 10, 2023 0.9000 0.9250 0.8790 0.8840 0.8840 48,100
May 9, 2023 0.9000 0.9120 0.8900 0.8900 0.8900 83,100
May 8, 2023 0.9000 0.9320 0.8920 0.9060 0.9060 12,600
May 5, 2023 0.9100 0.9540 0.9000 0.9000 0.9000 39,400
May 4, 2023 0.9040 0.9200 0.8920 0.9150 0.9150 34,400
May 3, 2023 0.9200 0.9570 0.8880 0.9000 0.9000 109,200
May 2, 2023 0.9930 1.0400 0.8880 0.9200 0.9200 250,700
May 1, 2023 0.9310 1.1200 0.9300 1.0200 1.0200 891,900
Apr 28, 2023 0.8800 1.0300 0.8750 0.9600 0.9600 490,400
Apr 27, 2023 0.8800 0.8800 0.8700 0.8720 0.8720 10,600

Related Tickers

SNTG Sentage Holdings Inc.
1.9600
+7.10%
 
FAVO FAVO Capital, Inc.
0.3750
0.00%
 
XYF X Financial
3.8461
+1.48%
 
NICK Nicholas Financial, Inc.
6.75
+5.14%
 
NISN Nisun International Enterprise Development Group Co., Ltd
7.52
-10.05%
 
MA.NE Mastercard Incorporated
29.40
+0.10%
 
PT Pintec Technology Holdings Limited
1.0800
-2.26%
 
YRD Yiren Digital Ltd.
5.08
+0.79%
 
LMFA LM Funding America, Inc.
2.7200
+1.49%
 
OPFI OppFi Inc.
2.6600
+0.76%