Advertisement
Advertisement
U.S. markets open in 6 hours 36 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Senmiao Technology Limited (AIHS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
0.9200-0.0058 (-0.63%)
At close: 04:00PM EST
Advertisement
Advertisement
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20220.90500.92000.90000.92000.920026,700
Dec 05, 20220.91000.96000.90000.95400.954011,900
Dec 02, 20220.88000.95000.88000.91000.91004,800
Dec 01, 20220.89000.89000.88000.88000.88009,400
Nov 30, 20220.92000.98000.89000.89000.890026,100
Nov 29, 20220.90000.92000.90000.90000.900011,600
Nov 28, 20220.87000.98000.87000.90000.900037,100
Nov 25, 20220.97000.97000.89000.89000.89003,500
Nov 23, 20220.90000.92500.89500.92000.92004,100
Nov 22, 20220.92000.93000.86000.90000.90009,300
Nov 21, 20220.90500.93000.87000.88000.880020,400
Nov 18, 20220.93700.99000.89000.89000.890011,700
Nov 17, 20220.87000.95400.87000.95400.95406,100
Nov 16, 20220.98000.99000.86000.89500.895010,000
Nov 15, 20220.97000.98600.90000.95000.950026,700
Nov 14, 20220.92100.96000.88300.95200.952010,200
Nov 11, 20220.92000.96000.92000.92100.921021,200
Nov 10, 20220.92000.95600.92000.94600.94607,000
Nov 09, 20220.90100.97800.90100.95000.950019,900
Nov 08, 20220.98000.98000.90100.91100.911039,600
Nov 07, 20220.86001.05000.86001.05001.0500357,400
Nov 04, 20220.83900.87700.81200.87700.877024,000
Nov 03, 20220.85500.86000.84000.85500.855016,800
Nov 02, 20220.89000.89400.82500.86000.8600121,300
Nov 01, 20220.92000.92000.87300.90000.9000266,000
Oct 31, 20220.88300.91000.88000.89600.896087,000
Oct 28, 20220.83100.93700.83100.87900.879041,300
Oct 27, 20220.83000.93000.83000.86500.8650135,800
Oct 26, 20220.85000.88900.75000.83000.830072,400
Oct 25, 20220.75500.88000.75500.86000.860052,100
Oct 24, 20220.76100.78400.70000.78000.780083,000
Oct 21, 20220.77000.80000.75000.79000.790051,600
Oct 20, 20220.87000.87000.70200.76500.7650139,600
Oct 19, 20220.91600.95700.80100.85000.850066,000
Oct 18, 20220.90000.93000.90000.90000.90007,200
Oct 17, 20220.90000.96400.89000.92700.927036,300
Oct 14, 20220.88500.93000.85000.89000.890047,700
Oct 13, 20220.90300.98000.84700.88100.881093,200
Oct 12, 20220.83401.00000.82500.95000.950087,500
Oct 11, 20220.88000.88000.83300.88000.8800181,100
Oct 10, 20220.80000.88600.80000.88000.8800129,700
Oct 07, 20220.88000.91500.80000.85100.851068,000
Oct 06, 20220.88000.93000.88000.92000.920015,500
Oct 05, 20220.92700.94500.86300.89500.895027,100
Oct 04, 20220.90000.95000.90000.93000.930031,000
Oct 03, 20220.85000.97000.85000.90000.900071,600
Sep 30, 20220.88000.93000.88000.89000.890019,200
Sep 29, 20221.02001.02000.87800.87800.878096,900
Sep 28, 20220.79001.03000.79001.02001.0200700,700
Sep 27, 20220.87000.91000.81400.83500.8350198,200
Sep 26, 20220.74900.80000.70100.78500.7850129,200
Sep 23, 20220.72000.79000.72000.75000.750078,800
Sep 22, 20220.76000.78000.72100.74500.745045,200
Sep 21, 20220.77000.80000.75000.76500.765036,300
Sep 20, 20220.80100.80500.77300.79800.798041,000
Sep 19, 20220.82100.84000.75100.81000.810049,500
Sep 16, 20220.86000.86000.80000.84000.840067,600
Sep 15, 20220.82400.90000.82000.87000.8700170,500
Sep 14, 20220.83000.85000.75100.82400.824075,500
Sep 13, 20220.81100.86000.81100.83000.830048,900
Sep 12, 20220.84900.85000.81200.84900.849035,900
Sep 09, 20220.83000.85000.81200.83500.835030,300
Sep 08, 20220.82700.85900.80200.85000.850040,900
Sep 07, 20220.86000.86000.80100.81500.8150112,200
Sep 06, 20220.81000.84000.80100.80900.809090,100
Sep 02, 20220.83800.84900.80300.82800.8280109,000
Sep 01, 20220.85000.87000.83000.84900.849052,200
Aug 31, 20220.90000.90000.79000.84400.8440258,700
Aug 30, 20220.92000.94000.86100.89000.8900261,900
Aug 29, 20220.91500.92000.85100.91000.9100273,600
Aug 26, 20220.91900.94000.90100.92000.9200154,900
Aug 25, 20220.95000.96900.91100.94800.9480267,100
Aug 24, 20220.95000.97000.90000.95000.9500239,000
Aug 23, 20220.95001.01000.95000.96300.9630157,000
Aug 22, 20221.05001.05000.95000.96200.9620296,300
Aug 19, 20221.05001.06901.00001.05001.0500345,600
Aug 18, 20221.14001.16401.01001.11001.1100924,000
Aug 17, 20221.03001.28000.96001.14001.14002,760,300
Aug 16, 20221.09001.14001.02001.06501.06501,500,100
Aug 15, 20221.00401.03000.95001.01001.01001,696,400
Aug 12, 20221.02001.05000.92100.95100.9510955,600
Aug 11, 20221.05001.11000.99001.03001.0300636,000
Aug 10, 20221.11001.26001.07001.11001.11001,455,500
Aug 09, 20221.50001.50001.16001.20001.20004,225,200
Aug 08, 20221.13001.97001.07001.90001.90007,456,700
Aug 05, 20221.12501.30001.09001.16001.1600181,400
Aug 04, 20221.08001.34001.08001.18001.18001,288,100
Aug 03, 20221.07001.09401.00001.07001.0700192,200
Aug 02, 20220.94001.18000.94001.10501.1050161,300
Aug 01, 20221.03001.03000.93000.98300.983012,600
Jul 29, 20220.93001.10000.93000.99800.998019,900
Jul 28, 20220.94001.02000.93000.97000.970021,000
Jul 27, 20221.02001.04500.95001.03001.030017,600
Jul 26, 20221.03001.09000.94001.00501.005029,000
Jul 25, 20221.03001.04000.92000.99600.996022,600
Jul 22, 20221.09001.10001.05001.06401.064010,500
Jul 21, 20221.10001.11001.04001.09001.090033,900
Jul 20, 20221.08001.13001.06001.11001.110042,200
Jul 19, 20221.13001.13001.01001.08001.080055,500
Jul 18, 20221.10001.13001.06001.08901.089066,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement