UK markets closed

Senmiao Technology Limited (AIHS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.9400-0.0500 (-5.05%)
At close: 04:00PM EDT
0.9750 +0.04 (+3.72%)
After hours: 07:59PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 20221.00001.00000.90000.94000.940049,500
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
09 May 20221.02201.09000.95001.02001.020078,800
06 May 20221.03001.09001.01001.09001.090054,700
05 May 20221.14001.14001.02001.04001.040044,200
04 May 20221.11001.24001.02001.10001.100053,000
03 May 20221.08001.20001.03001.13001.130063,300
02 May 20221.04001.09701.00001.09001.090032,100
29 Apr 20221.05001.15001.05001.07001.0700147,800
28 Apr 20221.06001.07001.03001.05001.050017,200
27 Apr 20221.09001.14001.00001.03001.0300105,000
26 Apr 20221.25001.25600.96801.03001.0300112,600
25 Apr 20221.21001.24001.21001.23001.230048,400
22 Apr 20221.21001.26501.20001.23001.230069,500
21 Apr 20221.24001.30001.15201.20001.200056,200
20 Apr 20221.26001.27001.20001.26001.260056,300
19 Apr 20221.22001.33001.22001.25001.2500214,000
18 Apr 20221.37001.38001.20001.22001.2200174,000
14 Apr 20221.39001.48001.35001.40001.4000135,900
13 Apr 20221.40001.49001.39001.40001.4000142,100
12 Apr 20221.37001.43001.34001.40001.400053,800
11 Apr 20221.43001.49001.33001.35001.3500118,200
08 Apr 20221.59001.60001.47001.47001.4700124,000
07 Apr 20221.78001.80001.50001.62001.6200277,400
06 Apr 20221.79002.09001.55001.74001.7400924,900
06 Apr 20221:10 Stock split
05 Apr 20222.16002.30001.95002.15002.1500307,230
04 Apr 20222.65002.65002.35002.48002.4800109,870
01 Apr 20222.33002.69002.32002.40002.4000127,860
31 Mar 20222.35002.42002.30002.30002.300034,380
30 Mar 20222.33002.56002.33002.42002.420039,530
29 Mar 20222.50002.57002.43002.45002.450045,100
28 Mar 20222.47002.52002.26002.44002.440056,670
25 Mar 20222.61002.65002.44002.48002.480068,600
24 Mar 20222.81002.81002.54002.60002.600046,880
23 Mar 20222.63002.88002.52002.65002.6500132,240
22 Mar 20222.89002.94002.63002.63002.630055,480
21 Mar 20222.83003.00002.67002.75002.750044,810
18 Mar 20222.69003.19002.66002.87002.8700265,740
17 Mar 20222.58002.84002.58002.69002.690043,950
16 Mar 20222.82003.10002.55002.61002.6100142,560
15 Mar 20222.49002.50002.22002.42002.420024,560
14 Mar 20222.89002.89002.20002.57002.570060,350
11 Mar 20223.05003.11002.85002.94002.940061,540
10 Mar 20223.24003.29003.03003.20003.200038,640
09 Mar 20223.60003.60003.21003.36003.360047,960
08 Mar 20223.20003.55003.10003.49003.4900223,090
07 Mar 20222.43003.10002.42003.10003.1000265,070
04 Mar 20222.52002.70002.43002.50002.500030,690
03 Mar 20222.60002.60002.40002.60002.600028,290
02 Mar 20222.76002.94002.43002.46002.460085,490
01 Mar 20222.70002.80002.27002.53002.530049,110
28 Feb 20222.30002.90002.01002.60002.6000137,450
25 Feb 20222.08002.20001.95002.14002.140020,340
24 Feb 20221.80002.30001.71002.14002.140065,210
23 Feb 20222.27002.35001.82002.09002.090067,130
22 Feb 20222.80002.80001.57002.20002.2000211,460
18 Feb 20223.10003.10002.85002.90002.900021,090
17 Feb 20223.09003.17002.98003.03003.030030,750
16 Feb 20223.50003.50003.01003.05003.050031,240
15 Feb 20223.30003.30003.10003.22003.220012,110
14 Feb 20223.08003.60003.02003.18003.18008,590
11 Feb 20223.26003.30003.01003.10003.100013,950
10 Feb 20223.10003.50003.06003.17003.170018,610
09 Feb 20223.17003.20002.98003.10003.100015,370
08 Feb 20223.00003.20002.92003.20003.200019,640
07 Feb 20223.12003.25002.90003.01003.010020,600
04 Feb 20223.60003.60003.00003.02003.020028,670
03 Feb 20223.31003.50003.21003.35003.350012,720
02 Feb 20223.45003.60003.21003.40003.400025,510
01 Feb 20223.10003.60003.05003.45003.450089,430
31 Jan 20223.04003.20002.90003.07003.07006,350
28 Jan 20223.11003.20002.81002.91002.910016,120
27 Jan 20223.18003.20002.91003.06003.06009,840
26 Jan 20223.30003.55002.80003.28003.280025,630
25 Jan 20222.85003.50002.65003.00003.000049,500
24 Jan 20222.99002.99002.50002.99002.990056,850
21 Jan 20223.22003.39002.60002.97002.970039,910
20 Jan 20223.22003.55003.21003.42003.42004,170
19 Jan 20223.49003.49003.20003.20003.200020,340
18 Jan 20223.49003.50003.35003.40003.400018,260
14 Jan 20223.40003.50003.34003.45003.450018,940
13 Jan 20223.57003.57003.40003.42003.420012,310
12 Jan 20223.70003.70003.45003.60003.600040,510
11 Jan 20223.60003.80003.50003.54003.540028,250
10 Jan 20223.60003.70003.40003.60003.600022,720
07 Jan 20223.83003.90003.41003.60003.600023,370
06 Jan 20223.95003.95003.56003.74003.740022,450
05 Jan 20223.98003.98003.70003.70003.700015,740
04 Jan 20223.80004.10003.80003.93003.930041,510
03 Jan 20223.68004.02003.50003.79003.790041,650
31 Dec 20213.79003.79003.50003.70003.700042,450
30 Dec 20213.60003.88003.60003.82003.820037,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...