AIHS - Senmiao Technology Limited

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 20230.73000.77500.73000.75000.750018,857
06 Jun 20230.81000.81500.73000.76200.762016,900
05 Jun 20230.83000.83000.73000.80900.809021,500
02 Jun 20230.79000.83000.78800.80000.800015,700
01 Jun 20230.73000.78000.73000.75000.750060,800
31 May 20230.80000.80000.74000.74200.742049,300
30 May 20230.79500.80000.72100.72200.722031,600
26 May 20230.85000.85300.80000.81000.810024,900
25 May 20230.85100.88000.85000.85000.850022,800
24 May 20230.83000.88000.83000.86200.862011,800
23 May 20230.87600.87600.85000.86500.865043,400
22 May 20230.88100.89000.87000.87600.876040,200
19 May 20230.87600.94000.87600.88000.880018,200
18 May 20230.88500.90000.88000.88000.880033,000
17 May 20230.90400.90400.87400.88500.885022,100
16 May 20230.92000.92000.89000.91400.914015,500
15 May 20230.90000.91700.89000.90000.900018,900
12 May 20230.88800.90400.88600.88800.888012,900
11 May 20230.90000.91700.88500.91700.917012,200
10 May 20230.90000.92500.87900.88400.884048,100
09 May 20230.90000.91200.89000.89000.890083,100
08 May 20230.90000.93200.89200.90600.906012,600
05 May 20230.91000.95400.90000.90000.900039,400
04 May 20230.90400.92000.89200.91500.915034,400
03 May 20230.92000.95700.88800.90000.9000109,200
02 May 20230.99301.04000.88800.92000.9200250,700
01 May 20230.93101.12000.93001.02001.0200891,900
28 Apr 20230.88001.03000.87500.96000.9600490,400
27 Apr 20230.88000.88000.87000.87200.872010,600
26 Apr 20230.87000.90000.87000.87200.872015,400
25 Apr 20230.98000.98000.85000.87000.870040,400
24 Apr 20230.87001.02000.87001.01501.0150169,100
21 Apr 20230.86100.90000.86100.87600.876023,100
20 Apr 20230.86100.89100.86100.88000.880011,300
19 Apr 20230.89000.91000.86000.86100.861023,400
18 Apr 20230.86100.89000.86100.86500.865019,300
17 Apr 20230.90000.90200.86400.89000.890011,400
14 Apr 20230.86100.90000.86100.86200.86201,000
13 Apr 20230.86500.90800.86100.90000.90006,200
12 Apr 20230.88100.88100.87600.88000.88001,600
11 Apr 20230.88000.88000.88000.88000.8800600
10 Apr 20230.87000.88000.86100.87200.872010,300
06 Apr 20230.86100.89500.86100.86500.86503,900
05 Apr 20230.87700.88000.87700.87700.877010,300
04 Apr 20230.87000.92000.87000.88000.88009,000
03 Apr 20230.88300.90900.86000.90900.909031,400
31 Mar 20230.88000.89500.88000.88000.88006,700
30 Mar 20230.91000.91000.88100.88300.88302,900
29 Mar 20230.88500.89500.88000.89500.89505,700
28 Mar 20230.88500.90000.88500.88500.88503,400
27 Mar 20230.87000.90000.87000.89500.89508,900
24 Mar 20230.92000.92000.92000.92000.9200700
23 Mar 20230.93000.93000.89300.89500.89505,800
22 Mar 20230.89000.93000.89000.90300.903012,400
21 Mar 20230.91000.92800.90000.90000.900027,600
20 Mar 20231.03001.03000.90000.93300.933057,100
17 Mar 20230.85001.02000.85001.01001.0100137,100
16 Mar 20230.85000.90000.85000.88000.880016,900
15 Mar 20230.83400.88000.83000.86000.860062,500
14 Mar 20230.88000.90000.87000.90000.900014,800
13 Mar 20230.86500.87000.86500.86500.865012,200
10 Mar 20230.88000.90600.86500.87000.870019,700
09 Mar 20230.89000.91000.86000.88600.886068,500
08 Mar 20230.89000.89000.85000.86000.860019,200
07 Mar 20230.89500.91000.87000.88000.880014,700
06 Mar 20230.87000.90000.87000.88500.88509,800
03 Mar 20230.88000.90100.88000.90100.90106,900
02 Mar 20230.86100.90000.86100.87700.877012,500
01 Mar 20230.89000.90000.87000.90000.90005,000
28 Feb 20230.87000.92300.85000.91000.910048,500
27 Feb 20230.90000.93300.86000.86500.865032,600
24 Feb 20230.87100.95000.87100.94100.941019,100
23 Feb 20230.87100.96000.87100.90000.900014,400
22 Feb 20230.96000.96000.87100.90000.900043,800
21 Feb 20230.95000.95000.88000.90000.900028,000
17 Feb 20230.96000.96000.95000.95500.955017,200
16 Feb 20230.94000.98000.94000.96000.960020,400
15 Feb 20230.92200.96000.92200.96000.960028,800
14 Feb 20230.95100.95100.92200.94400.944040,500
13 Feb 20230.95000.99000.92200.92200.922043,500
10 Feb 20230.96000.96500.93000.95000.950036,200
09 Feb 20230.99000.99000.96000.96800.968061,900
08 Feb 20231.00001.02000.95000.96000.960041,100
07 Feb 20231.00001.04000.96101.00101.0010124,400
06 Feb 20230.97201.04000.93600.99000.9900262,900
03 Feb 20231.00001.07000.96001.00501.00501,080,900
02 Feb 20230.94000.96700.90000.94500.94501,657,000
01 Feb 20230.95000.98000.94000.95000.950010,600
31 Jan 20230.95000.98000.90100.98000.980022,500
30 Jan 20231.07001.07000.92000.96700.967066,900
27 Jan 20230.91001.02000.87201.02001.0200188,500
26 Jan 20230.87400.92000.87200.91000.910029,800
25 Jan 20230.92000.94000.87100.89000.890012,900
24 Jan 20230.90000.91500.89000.89700.89703,300
23 Jan 20230.91000.92000.89000.89000.890013,300
20 Jan 20230.88600.93100.87000.91900.919017,000
19 Jan 20230.88500.90000.87000.88500.885016,500
18 Jan 20230.89800.90000.88300.89000.890021,300
17 Jan 20230.88000.93000.88000.90000.900041,800
13 Jan 20230.90000.94700.88100.91000.910036,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...