Mail

AIHS - Senmiao Technology Limited

NasdaqCM - NasdaqCM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2023	0.7300	0.7750	0.7300	0.7500	0.7500	18,857
06 Jun 2023	0.8100	0.8150	0.7300	0.7620	0.7620	16,900
05 Jun 2023	0.8300	0.8300	0.7300	0.8090	0.8090	21,500
02 Jun 2023	0.7900	0.8300	0.7880	0.8000	0.8000	15,700
01 Jun 2023	0.7300	0.7800	0.7300	0.7500	0.7500	60,800
31 May 2023	0.8000	0.8000	0.7400	0.7420	0.7420	49,300
30 May 2023	0.7950	0.8000	0.7210	0.7220	0.7220	31,600
26 May 2023	0.8500	0.8530	0.8000	0.8100	0.8100	24,900
25 May 2023	0.8510	0.8800	0.8500	0.8500	0.8500	22,800
24 May 2023	0.8300	0.8800	0.8300	0.8620	0.8620	11,800
23 May 2023	0.8760	0.8760	0.8500	0.8650	0.8650	43,400
22 May 2023	0.8810	0.8900	0.8700	0.8760	0.8760	40,200
19 May 2023	0.8760	0.9400	0.8760	0.8800	0.8800	18,200
18 May 2023	0.8850	0.9000	0.8800	0.8800	0.8800	33,000
17 May 2023	0.9040	0.9040	0.8740	0.8850	0.8850	22,100
16 May 2023	0.9200	0.9200	0.8900	0.9140	0.9140	15,500
15 May 2023	0.9000	0.9170	0.8900	0.9000	0.9000	18,900
12 May 2023	0.8880	0.9040	0.8860	0.8880	0.8880	12,900
11 May 2023	0.9000	0.9170	0.8850	0.9170	0.9170	12,200
10 May 2023	0.9000	0.9250	0.8790	0.8840	0.8840	48,100
09 May 2023	0.9000	0.9120	0.8900	0.8900	0.8900	83,100
08 May 2023	0.9000	0.9320	0.8920	0.9060	0.9060	12,600
05 May 2023	0.9100	0.9540	0.9000	0.9000	0.9000	39,400
04 May 2023	0.9040	0.9200	0.8920	0.9150	0.9150	34,400
03 May 2023	0.9200	0.9570	0.8880	0.9000	0.9000	109,200
02 May 2023	0.9930	1.0400	0.8880	0.9200	0.9200	250,700
01 May 2023	0.9310	1.1200	0.9300	1.0200	1.0200	891,900
28 Apr 2023	0.8800	1.0300	0.8750	0.9600	0.9600	490,400
27 Apr 2023	0.8800	0.8800	0.8700	0.8720	0.8720	10,600
26 Apr 2023	0.8700	0.9000	0.8700	0.8720	0.8720	15,400
25 Apr 2023	0.9800	0.9800	0.8500	0.8700	0.8700	40,400
24 Apr 2023	0.8700	1.0200	0.8700	1.0150	1.0150	169,100
21 Apr 2023	0.8610	0.9000	0.8610	0.8760	0.8760	23,100
20 Apr 2023	0.8610	0.8910	0.8610	0.8800	0.8800	11,300
19 Apr 2023	0.8900	0.9100	0.8600	0.8610	0.8610	23,400
18 Apr 2023	0.8610	0.8900	0.8610	0.8650	0.8650	19,300
17 Apr 2023	0.9000	0.9020	0.8640	0.8900	0.8900	11,400
14 Apr 2023	0.8610	0.9000	0.8610	0.8620	0.8620	1,000
13 Apr 2023	0.8650	0.9080	0.8610	0.9000	0.9000	6,200
12 Apr 2023	0.8810	0.8810	0.8760	0.8800	0.8800	1,600
11 Apr 2023	0.8800	0.8800	0.8800	0.8800	0.8800	600
10 Apr 2023	0.8700	0.8800	0.8610	0.8720	0.8720	10,300
06 Apr 2023	0.8610	0.8950	0.8610	0.8650	0.8650	3,900
05 Apr 2023	0.8770	0.8800	0.8770	0.8770	0.8770	10,300
04 Apr 2023	0.8700	0.9200	0.8700	0.8800	0.8800	9,000
03 Apr 2023	0.8830	0.9090	0.8600	0.9090	0.9090	31,400
31 Mar 2023	0.8800	0.8950	0.8800	0.8800	0.8800	6,700
30 Mar 2023	0.9100	0.9100	0.8810	0.8830	0.8830	2,900
29 Mar 2023	0.8850	0.8950	0.8800	0.8950	0.8950	5,700
28 Mar 2023	0.8850	0.9000	0.8850	0.8850	0.8850	3,400
27 Mar 2023	0.8700	0.9000	0.8700	0.8950	0.8950	8,900
24 Mar 2023	0.9200	0.9200	0.9200	0.9200	0.9200	700
23 Mar 2023	0.9300	0.9300	0.8930	0.8950	0.8950	5,800
22 Mar 2023	0.8900	0.9300	0.8900	0.9030	0.9030	12,400
21 Mar 2023	0.9100	0.9280	0.9000	0.9000	0.9000	27,600
20 Mar 2023	1.0300	1.0300	0.9000	0.9330	0.9330	57,100
17 Mar 2023	0.8500	1.0200	0.8500	1.0100	1.0100	137,100
16 Mar 2023	0.8500	0.9000	0.8500	0.8800	0.8800	16,900
15 Mar 2023	0.8340	0.8800	0.8300	0.8600	0.8600	62,500
14 Mar 2023	0.8800	0.9000	0.8700	0.9000	0.9000	14,800
13 Mar 2023	0.8650	0.8700	0.8650	0.8650	0.8650	12,200
10 Mar 2023	0.8800	0.9060	0.8650	0.8700	0.8700	19,700
09 Mar 2023	0.8900	0.9100	0.8600	0.8860	0.8860	68,500
08 Mar 2023	0.8900	0.8900	0.8500	0.8600	0.8600	19,200
07 Mar 2023	0.8950	0.9100	0.8700	0.8800	0.8800	14,700
06 Mar 2023	0.8700	0.9000	0.8700	0.8850	0.8850	9,800
03 Mar 2023	0.8800	0.9010	0.8800	0.9010	0.9010	6,900
02 Mar 2023	0.8610	0.9000	0.8610	0.8770	0.8770	12,500
01 Mar 2023	0.8900	0.9000	0.8700	0.9000	0.9000	5,000
28 Feb 2023	0.8700	0.9230	0.8500	0.9100	0.9100	48,500
27 Feb 2023	0.9000	0.9330	0.8600	0.8650	0.8650	32,600
24 Feb 2023	0.8710	0.9500	0.8710	0.9410	0.9410	19,100
23 Feb 2023	0.8710	0.9600	0.8710	0.9000	0.9000	14,400
22 Feb 2023	0.9600	0.9600	0.8710	0.9000	0.9000	43,800
21 Feb 2023	0.9500	0.9500	0.8800	0.9000	0.9000	28,000
17 Feb 2023	0.9600	0.9600	0.9500	0.9550	0.9550	17,200
16 Feb 2023	0.9400	0.9800	0.9400	0.9600	0.9600	20,400
15 Feb 2023	0.9220	0.9600	0.9220	0.9600	0.9600	28,800
14 Feb 2023	0.9510	0.9510	0.9220	0.9440	0.9440	40,500
13 Feb 2023	0.9500	0.9900	0.9220	0.9220	0.9220	43,500
10 Feb 2023	0.9600	0.9650	0.9300	0.9500	0.9500	36,200
09 Feb 2023	0.9900	0.9900	0.9600	0.9680	0.9680	61,900
08 Feb 2023	1.0000	1.0200	0.9500	0.9600	0.9600	41,100
07 Feb 2023	1.0000	1.0400	0.9610	1.0010	1.0010	124,400
06 Feb 2023	0.9720	1.0400	0.9360	0.9900	0.9900	262,900
03 Feb 2023	1.0000	1.0700	0.9600	1.0050	1.0050	1,080,900
02 Feb 2023	0.9400	0.9670	0.9000	0.9450	0.9450	1,657,000
01 Feb 2023	0.9500	0.9800	0.9400	0.9500	0.9500	10,600
31 Jan 2023	0.9500	0.9800	0.9010	0.9800	0.9800	22,500
30 Jan 2023	1.0700	1.0700	0.9200	0.9670	0.9670	66,900
27 Jan 2023	0.9100	1.0200	0.8720	1.0200	1.0200	188,500
26 Jan 2023	0.8740	0.9200	0.8720	0.9100	0.9100	29,800
25 Jan 2023	0.9200	0.9400	0.8710	0.8900	0.8900	12,900
24 Jan 2023	0.9000	0.9150	0.8900	0.8970	0.8970	3,300
23 Jan 2023	0.9100	0.9200	0.8900	0.8900	0.8900	13,300
20 Jan 2023	0.8860	0.9310	0.8700	0.9190	0.9190	17,000
19 Jan 2023	0.8850	0.9000	0.8700	0.8850	0.8850	16,500
18 Jan 2023	0.8980	0.9000	0.8830	0.8900	0.8900	21,300
17 Jan 2023	0.8800	0.9300	0.8800	0.9000	0.9000	41,800
13 Jan 2023	0.9000	0.9470	0.8810	0.9100	0.9100	36,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...