UK markets close in 5 hours 2 minutes

Senmiao Technology Limited (AIHS)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
0.7636+0.0036 (+0.47%)
At close: 04:00PM EDT
0.7500 -0.01 (-1.06%)
After hours: 04:01PM EDT
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Mar 20240.99901.02000.96001.01501.015038,800
01 Mar 20241.00001.02000.89901.02001.020074,700
29 Feb 20241.00001.03500.95001.01001.010067,200
28 Feb 20240.99001.05000.99001.02501.025089,000
27 Feb 20240.94001.03000.94001.02001.0200182,700
26 Feb 20240.76301.00000.76300.93000.9300117,700
23 Feb 20240.75600.79900.62000.76200.762019,600
22 Feb 20240.75000.75000.72000.72000.720013,200
21 Feb 20240.76000.78000.67500.72000.720020,600
20 Feb 20240.78000.78500.76000.78000.780014,000
16 Feb 20240.83000.83000.74000.78500.785087,900
15 Feb 20240.69100.84700.69100.79000.7900218,700
14 Feb 20240.65300.67500.62000.63000.630017,600
13 Feb 20240.59000.66700.59000.60000.600014,100
12 Feb 20240.67000.67000.62000.62200.622012,200
09 Feb 20240.64100.67000.61000.63500.635020,000
08 Feb 20240.59000.67000.59000.61000.61008,200
07 Feb 20240.63000.63700.60000.60000.60008,000
06 Feb 20240.60000.64200.58000.60600.606046,900
05 Feb 20240.65000.65000.53800.60000.600019,300
02 Feb 20240.56100.65000.54000.65000.650034,600
01 Feb 20240.64400.64900.56700.60100.601045,600
31 Jan 20240.49400.64500.48000.57800.578068,500
30 Jan 20240.46000.49000.45000.49000.490014,800
29 Jan 20240.46000.48000.43000.47000.470016,600
26 Jan 20240.44000.48200.40000.48200.482034,900
25 Jan 20240.46000.46000.44000.44000.440038,700
24 Jan 20240.50000.55000.41000.48300.483041,400
23 Jan 20240.46000.52200.46000.52200.522010,500
22 Jan 20240.44200.49600.43000.49600.496039,500
19 Jan 20240.52000.54900.46000.50600.506069,100
18 Jan 20240.43900.51600.42100.51000.510020,700
17 Jan 20240.49400.49400.42000.47200.472013,200
16 Jan 20240.42100.49000.40000.48900.489077,900
12 Jan 20240.41000.47500.41000.43000.43003,500
11 Jan 20240.42000.43100.42000.43100.43103,500
10 Jan 20240.45000.47000.40000.43000.43006,300
09 Jan 20240.42800.44900.42800.43000.43004,000
08 Jan 20240.49000.49000.38000.43800.438019,800
05 Jan 20240.45500.49000.43000.46200.462028,800
04 Jan 20240.41000.45500.41000.45500.45502,300
03 Jan 20240.44900.44900.41000.44000.440032,500
02 Jan 20240.41000.45500.41000.43500.43502,700
29 Dec 20230.41500.45000.41000.41000.410029,700
28 Dec 20230.42200.43700.41000.42300.423021,700
27 Dec 20230.40500.44800.40500.44300.443014,300
26 Dec 20230.41300.42900.39500.42100.42106,200
22 Dec 20230.40000.42000.40000.40000.40004,500
21 Dec 20230.42000.42300.40000.42300.42309,100
20 Dec 20230.42000.42800.40000.41200.412012,200
19 Dec 20230.40800.43600.40000.42300.42308,500
18 Dec 20230.49000.49000.43000.43000.430029,700
15 Dec 20230.48000.48000.45000.45000.450020,300
14 Dec 20230.45000.53000.42000.53000.530047,400
13 Dec 20230.46700.49000.39900.45300.453051,800
12 Dec 20230.34500.49000.34500.44000.4400561,300
11 Dec 20230.38700.39000.34000.34000.340021,500
08 Dec 20230.44000.45700.37000.39000.3900109,300
07 Dec 20230.37300.46000.35000.42000.420071,900
06 Dec 20230.43500.46600.36500.39300.393042,900
05 Dec 20230.31000.54400.31000.42100.4210228,300
04 Dec 20230.25000.34000.25000.32000.320091,500
01 Dec 20230.32900.35700.30200.31000.310011,500
30 Nov 20230.34000.34000.31000.31900.319010,400
29 Nov 20230.32800.35000.30600.32100.321012,900
28 Nov 20230.32000.35000.31500.32000.32006,800
27 Nov 20230.30000.34600.30000.33000.330027,300
24 Nov 20230.28400.32000.24500.32000.320056,300
22 Nov 20230.26300.28700.23900.28700.287011,000
21 Nov 20230.25900.26000.23800.25900.259012,300
20 Nov 20230.25000.25800.24600.25500.255035,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...