UK markets closed

Senmiao Technology Limited (AIHS)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.8900-0.0640 (-6.71%)
At close: 04:00PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 20240.89000.94800.88100.89000.89001,100
25 Jul 20240.93400.98800.88000.88000.880010,000
24 Jul 20240.89000.99800.89000.89000.89004,100
23 Jul 20240.91200.99700.85200.93300.93306,900
22 Jul 20240.90000.99600.90000.92000.92002,900
19 Jul 20240.92000.95000.90000.90500.90503,900
18 Jul 20240.95000.95000.92000.92000.92002,400
17 Jul 20240.90000.94000.90000.94000.94003,700
16 Jul 20240.94000.96000.91500.94000.94001,500
15 Jul 20240.95001.00000.93400.96000.96004,500
12 Jul 20240.96000.99500.95000.95000.95004,300
11 Jul 20240.98300.98300.95200.96000.96008,200
10 Jul 20240.96201.00600.96200.97200.97207,200
09 Jul 20241.01001.01000.95600.96000.960012,500
08 Jul 20240.95001.04000.95001.01001.010020,400
05 Jul 20240.96000.97000.96000.97000.97001,600
03 Jul 20240.98001.00000.95000.96100.961017,600
02 Jul 20241.00001.02001.00001.01001.01006,200
01 Jul 20241.07001.09001.00001.01001.010014,700
28 Jun 20241.04001.14601.02001.02501.025014,000
27 Jun 20241.13001.13001.01001.04001.040048,200
26 Jun 20241.09001.10001.05001.10001.100013,300
25 Jun 20241.08001.14001.00101.08001.080045,200
24 Jun 20241.00001.15000.95001.03001.0300172,100
21 Jun 20240.95001.23000.94001.07501.0750286,900
20 Jun 20240.87000.98000.87000.95000.95004,100
18 Jun 20241.02001.05000.83000.91500.915043,900
17 Jun 20240.87000.92200.86200.91000.91007,100
14 Jun 20240.90000.98000.85100.87500.87507,400
13 Jun 20240.93000.99900.83000.90000.900029,100
12 Jun 20240.84001.09000.84001.02001.0200368,400
11 Jun 20240.82500.85500.82500.82500.82506,100
10 Jun 20240.84500.86000.84500.84500.84501,700
07 Jun 20240.83000.86000.83000.83500.835014,500
06 Jun 20240.83000.84500.83000.83000.83002,400
05 Jun 20240.87000.87000.82000.82000.82001,800
04 Jun 20240.87000.87000.83000.84000.84003,200
03 Jun 20240.81000.87000.81000.83000.830019,800
31 May 20240.81200.85000.80700.85000.85005,200
30 May 20240.81200.81200.81200.81200.8120300
29 May 20240.81200.82500.81200.81200.81202,200
28 May 20240.82300.82300.81000.81100.81103,500
24 May 20240.84500.84500.79000.80000.80005,200
23 May 20240.82800.82800.82800.82800.8280300
22 May 20240.81000.88000.80000.82600.82605,300
21 May 20240.86000.86000.78000.85000.850026,900
20 May 20240.91000.99000.86000.89300.89308,200
17 May 20240.92200.95000.90000.90000.90005,400
16 May 20240.92001.03000.90500.95000.9500121,500
15 May 20240.80000.90000.80000.85500.855027,400
14 May 20240.80300.81600.77000.78500.78506,000
13 May 20240.80000.81000.79000.79100.79106,000
10 May 20240.81600.81600.78000.80000.80002,500
09 May 20240.81000.81600.78000.80000.800012,000
08 May 20240.81000.81600.78000.78000.78004,300
07 May 20240.87000.87000.80000.80000.80003,400
06 May 20240.80000.87100.80000.82000.82008,600
03 May 20240.81000.87100.81000.86100.86104,000
02 May 20241.01001.01000.85100.85100.85103,600
01 May 20240.80001.02000.80001.01001.010056,300
30 Apr 20240.81000.88500.80000.88500.885012,100
29 Apr 20240.82800.83000.80000.80000.80006,900
26 Apr 20240.87000.88500.83000.83000.83003,200
25 Apr 20240.85000.88200.82200.87000.87002,900
24 Apr 20240.86000.86000.82200.82200.822014,700
23 Apr 20240.87000.89700.87000.89700.8970800
22 Apr 20240.85000.94000.82000.94000.94006,600
19 Apr 20240.90000.90000.82400.85000.85005,500
18 Apr 20240.88000.96000.80000.90000.90004,700
17 Apr 20240.78000.81000.78000.81000.81001,900
16 Apr 20240.83700.83700.75500.76000.76003,400
15 Apr 20240.79800.82000.75800.76400.76403,200
12 Apr 20240.79000.79000.75000.75000.75006,900
11 Apr 20240.77000.83900.76000.76000.760017,300
10 Apr 20240.74000.79400.74000.79400.794013,800
09 Apr 20240.86900.86900.74000.80000.800019,300
08 Apr 20240.85900.86900.85000.86900.869024,300
05 Apr 20240.86900.86900.84900.85900.85901,000
04 Apr 20240.88600.88600.86200.86900.869018,400
03 Apr 20240.86000.90300.86000.89000.89004,500
02 Apr 20240.87900.90000.86000.90000.900020,300
01 Apr 20240.87200.90000.87200.87200.87205,700
28 Mar 20240.86000.96400.86000.90000.900011,000
27 Mar 20240.94000.94000.70000.86900.869046,800
26 Mar 20241.00001.00000.92100.94000.940029,500
25 Mar 20240.98001.02000.97701.01001.010049,400
22 Mar 20240.98001.00500.96001.00001.000053,400
21 Mar 20240.98001.01000.96301.00001.000032,700
20 Mar 20241.00001.00000.97501.00001.000013,300
19 Mar 20241.00001.01000.96001.01001.010022,100
18 Mar 20240.97001.01000.96501.01001.010021,900
15 Mar 20240.98001.01000.98001.01001.010010,700
14 Mar 20241.00001.01000.98001.00001.000011,900
13 Mar 20241.00001.01500.96001.01001.010023,700
12 Mar 20241.00001.01600.97001.01001.010028,800
11 Mar 20241.04001.05001.02001.02001.020024,800
08 Mar 20240.98001.03500.98001.02501.02508,100
07 Mar 20241.00001.01000.97501.01001.01005,900
06 Mar 20240.96501.02000.78201.02001.0200129,300
05 Mar 20241.01001.04000.96001.02001.020069,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...