UK markets closed

Senmiao Technology Limited (AIHS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.8900+0.0122 (+1.39%)
At close: 04:00PM EDT
0.8460 -0.04 (-4.94%)
After hours: 06:55PM EDT
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Sept 20220.88000.93000.88000.89000.890019,200
29 Sept 20221.02001.02000.87800.87800.878096,900
28 Sept 20220.79001.03000.79001.02001.0200700,700
27 Sept 20220.87000.91000.81400.83500.8350198,200
26 Sept 20220.74900.80000.70100.78500.7850129,200
23 Sept 20220.72000.79000.72000.75000.750077,600
22 Sept 20220.76000.78000.72100.74500.745045,200
21 Sept 20220.77000.80000.75000.76500.765036,300
20 Sept 20220.80100.80500.77300.79800.798041,000
19 Sept 20220.82100.84000.75100.81000.810049,500
16 Sept 20220.86000.86000.80000.84000.840067,600
15 Sept 20220.82400.90000.82000.87000.8700170,500
14 Sept 20220.83000.85000.75100.82400.824075,500
13 Sept 20220.81100.86000.81100.83000.830048,900
12 Sept 20220.84900.85000.81200.84900.849035,900
09 Sept 20220.83000.85000.81200.83500.835030,300
08 Sept 20220.82700.85900.80200.85000.850040,900
07 Sept 20220.86000.86000.80100.81500.8150112,200
06 Sept 20220.81000.84000.80100.80900.809090,100
02 Sept 20220.83800.84900.80300.82800.8280109,000
01 Sept 20220.85000.87000.83000.84900.849052,200
31 Aug 20220.90000.90000.79000.84400.8440258,700
30 Aug 20220.92000.94000.86100.89000.8900261,900
29 Aug 20220.91500.92000.85100.91000.9100273,600
26 Aug 20220.91900.94000.90100.92000.9200154,900
25 Aug 20220.95000.96900.91100.94800.9480267,100
24 Aug 20220.95000.97000.90000.95000.9500239,000
23 Aug 20220.95001.01000.95000.96300.9630157,000
22 Aug 20221.05001.05000.95000.96200.9620296,300
19 Aug 20221.05001.06901.00001.05001.0500345,600
18 Aug 20221.14001.16401.01001.11001.1100924,000
17 Aug 20221.03001.28000.96001.14001.14002,760,300
16 Aug 20221.09001.14001.02001.06501.06501,500,100
15 Aug 20221.00401.03000.95001.01001.01001,696,400
12 Aug 20221.02001.05000.92100.95100.9510955,600
11 Aug 20221.05001.11000.99001.03001.0300636,000
10 Aug 20221.11001.26001.07001.11001.11001,455,500
09 Aug 20221.50001.50001.16001.20001.20004,225,200
08 Aug 20221.13001.97001.07001.90001.90007,456,700
05 Aug 20221.12501.30001.09001.16001.1600181,400
04 Aug 20221.08001.34001.08001.18001.18001,288,100
03 Aug 20221.07001.09401.00001.07001.0700192,200
02 Aug 20220.94001.18000.94001.10501.1050161,300
01 Aug 20221.03001.03000.93000.98300.983012,600
29 Jul 20220.93001.10000.93000.99800.998019,900
28 Jul 20220.94001.02000.93000.97000.970021,000
27 Jul 20221.02001.04500.95001.03001.030017,600
26 Jul 20221.03001.09000.94001.00501.005029,000
25 Jul 20221.03001.04000.92000.99600.996022,600
22 Jul 20221.09001.10001.05001.06401.064010,500
21 Jul 20221.10001.11001.04001.09001.090033,900
20 Jul 20221.08001.13001.06001.11001.110042,200
19 Jul 20221.13001.13001.01001.08001.080055,500
18 Jul 20221.10001.13001.06001.08901.089066,100
15 Jul 20221.16001.23001.05001.10001.100059,900
14 Jul 20221.25001.26001.07001.14001.140078,400
13 Jul 20221.04001.21001.02001.13001.1300102,800
12 Jul 20221.03601.10001.03001.06001.060040,600
11 Jul 20221.10001.11001.00001.07001.070037,300
08 Jul 20221.02001.10001.01001.07001.070039,300
07 Jul 20220.98401.07000.96001.06001.060028,000
06 Jul 20221.02001.07000.97000.98600.986059,300
05 Jul 20220.96601.04000.92500.99000.990065,100
01 Jul 20220.98001.07000.92900.93400.934013,200
30 Jun 20221.05401.06000.96000.98000.980038,600
29 Jun 20221.05001.10001.04001.07001.070016,300
28 Jun 20221.07001.10001.03701.05001.050048,800
27 Jun 20221.11001.14901.04001.07001.070050,400
24 Jun 20221.13001.13001.05001.11701.117055,100
23 Jun 20220.99001.22000.95001.10001.1000311,800
22 Jun 20220.94600.99000.94600.99000.99008,900
21 Jun 20220.94000.98900.92000.96500.965039,700
17 Jun 20220.95001.03000.93700.94000.940016,800
16 Jun 20221.02001.02000.94900.95000.950019,000
15 Jun 20220.93001.00000.92001.00001.000043,800
14 Jun 20221.01001.01000.90000.96500.965024,400
13 Jun 20220.90001.00000.90000.94000.940044,500
10 Jun 20221.04001.04000.90100.94000.9400193,800
09 Jun 20221.06001.12001.00001.00501.005080,800
08 Jun 20221.16001.16001.03001.09001.090048,500
07 Jun 20221.17001.17001.04001.12001.120033,500
06 Jun 20221.17001.22001.03001.12001.1200132,200
03 Jun 20220.94601.11000.90101.07001.0700146,100
02 Jun 20220.89000.97000.86100.96500.965074,900
01 Jun 20220.94600.98000.89000.94000.940086,700
31 May 20220.90000.99500.89000.96000.9600257,400
27 May 20220.89200.94000.88500.90100.901049,200
26 May 20220.97000.97000.86900.92000.9200235,000
25 May 20221.11001.24000.97000.97000.97002,175,700
24 May 20220.90000.95000.88000.89000.890043,500
23 May 20220.90000.94000.90000.91200.912053,000
20 May 20221.00001.00000.90000.94000.940050,500
19 May 20220.95401.02000.93101.00001.000010,200
18 May 20220.97001.03000.83901.02401.0240110,800
17 May 20220.94700.99000.93000.98500.985073,400
16 May 20220.99900.99900.94300.99200.992019,200
13 May 20221.05001.08000.94001.03001.030057,500
12 May 20220.93001.01000.93001.01001.010026,900
11 May 20220.98001.09000.93000.99400.994028,400
10 May 20221.01001.04000.99001.00001.000024,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...