UK markets close in 3 hours 34 minutes

Senmiao Technology Limited (AIHS)

NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
0.4851-0.0103 (-2.08%)
At close: 04:00PM EST
0.4841 -0.00 (-0.21%)
After hours: 06:17PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 20210.49900.51000.47000.48500.4850338,000
06 Dec 20210.46900.50900.46900.49800.4980280,600
03 Dec 20210.51000.52500.47100.47200.4720681,000
02 Dec 20210.51100.53000.44000.51000.5100452,700
01 Dec 20210.54900.57800.51000.52700.5270520,500
30 Nov 20210.56500.60500.52000.54000.5400467,500
29 Nov 20210.57100.61000.56800.58200.5820729,400
26 Nov 20210.53500.58700.53500.58700.587088,600
24 Nov 20210.53900.58600.52600.56300.5630415,700
23 Nov 20210.56800.59000.52500.54200.5420432,300
22 Nov 20210.63000.67000.55000.56800.56801,713,100
19 Nov 20210.65000.67500.64000.64300.6430356,000
18 Nov 20210.70000.73000.65300.66100.6610506,900
17 Nov 20210.71000.73200.69000.70000.7000356,900
16 Nov 20210.67500.74000.67500.72000.72001,499,500
15 Nov 20210.70000.70000.66000.67700.6770691,500
12 Nov 20210.70000.70800.68100.69500.6950368,400
11 Nov 20210.66700.71100.65300.70000.7000981,000
10 Nov 20210.66600.68000.62600.66700.6670635,500
09 Nov 20210.68000.69000.65300.66000.6600818,600
08 Nov 20210.69300.70500.67200.69000.69001,145,700
05 Nov 20210.73000.73200.67100.71300.7130834,200
04 Nov 20210.72900.74000.69700.72300.7230764,200
03 Nov 20210.72000.76000.71000.73300.73302,385,200
02 Nov 20210.68500.73800.68300.71900.71901,771,100
01 Nov 20210.67200.71300.66000.70800.70801,452,800
29 Oct 20210.68000.73500.66000.68000.68001,712,200
28 Oct 20210.66000.74000.66000.73000.73003,100,500
27 Oct 20210.68000.75800.66000.67600.67603,242,500
26 Oct 20210.63800.71000.62100.68700.68702,426,300
25 Oct 20210.64000.65000.62000.62000.6200527,900
22 Oct 20210.70000.70500.63000.65300.6530710,100
21 Oct 20210.68500.74000.67000.69600.6960987,900
20 Oct 20210.67000.71000.65100.68800.6880589,200
19 Oct 20210.64900.68300.63600.66100.6610337,400
18 Oct 20210.67300.67900.62600.64500.6450375,700
15 Oct 20210.64000.72000.62400.67900.6790950,000
14 Oct 20210.63000.64300.61900.64000.6400137,800
13 Oct 20210.63300.64500.61200.64500.6450162,900
12 Oct 20210.63900.64000.60000.62700.6270260,900
11 Oct 20210.61500.66000.61500.63500.6350211,600
08 Oct 20210.61000.65900.58200.65000.6500742,300
07 Oct 20210.59000.62800.58700.61300.6130774,300
06 Oct 20210.59500.59700.57200.58800.5880243,600
05 Oct 20210.59000.62900.58000.60000.6000523,700
04 Oct 20210.63000.63000.58000.60000.6000706,900
01 Oct 20210.58800.62000.58100.62000.6200681,000
30 Sept 20210.61000.61000.57900.58700.5870828,300
29 Sept 20210.61500.64000.56100.61900.61901,062,600
28 Sept 20210.61100.64800.58500.61500.61501,576,700
27 Sept 20210.64000.67400.62500.66700.66701,907,700
24 Sept 20210.72000.78000.65300.68000.68007,299,700
23 Sept 20210.78000.91300.71700.82600.826053,448,500
22 Sept 20210.58000.71000.57100.71000.71007,689,000
21 Sept 20210.53100.58000.50000.56300.56301,157,400
20 Sept 20210.56000.56500.52000.54200.5420459,100
17 Sept 20210.59000.59600.56500.58000.5800101,300
16 Sept 20210.57100.59800.56700.57000.5700155,900
15 Sept 20210.57000.58200.57000.58100.5810224,900
14 Sept 20210.61000.61000.57000.58100.5810459,600
13 Sept 20210.59600.59900.56100.58600.5860431,100
10 Sept 20210.57000.68000.55100.60700.60701,006,900
09 Sept 20210.57100.58000.55100.55100.5510639,600
08 Sept 20210.59700.60000.55900.57500.5750365,000
07 Sept 20210.61800.63400.59000.59400.5940369,100
03 Sept 20210.61500.63500.60300.61700.6170172,700
02 Sept 20210.62800.65000.61100.61800.6180261,300
01 Sept 20210.60300.62000.60000.61600.6160332,800
31 Aug 20210.62700.62700.59600.60300.6030301,600
30 Aug 20210.61000.63000.60300.61400.6140225,500
27 Aug 20210.59800.63800.59500.61500.6150139,400
26 Aug 20210.61000.64100.59000.60100.6010538,200
25 Aug 20210.61300.65000.58300.61900.6190346,000
24 Aug 20210.59500.65000.57900.61000.6100606,400
23 Aug 20210.60000.60000.57300.59000.5900855,900
20 Aug 20210.55000.60000.55000.59900.5990181,200
19 Aug 20210.56800.59000.55000.56400.5640398,700
18 Aug 20210.56400.59000.55000.58000.5800679,800
17 Aug 20210.66500.66500.55800.56400.56401,927,200
16 Aug 20210.73000.73000.66300.68100.6810310,000
13 Aug 20210.70000.74900.68000.70000.7000193,100
12 Aug 20210.75900.76700.66800.69900.6990549,500
11 Aug 20210.76000.78000.73000.75700.7570342,200
10 Aug 20210.80000.80000.74000.77900.7790182,000
09 Aug 20210.74000.79800.73300.76000.7600954,900
06 Aug 20210.70200.77000.68700.76000.76001,904,900
05 Aug 20210.67600.72000.65500.71700.7170647,700
04 Aug 20210.73000.73000.67500.69000.6900927,500
03 Aug 20210.74600.74600.68100.71000.71001,039,200
02 Aug 20210.73000.74000.71300.73900.7390807,200
30 Jul 20210.70000.85000.70000.73300.73303,238,700
29 Jul 20210.70000.72000.68100.71200.7120674,300
28 Jul 20210.67800.71200.65100.69000.6900987,400
27 Jul 20210.71500.71800.66500.66800.6680449,200
26 Jul 20210.65000.74000.64300.71800.7180959,500
23 Jul 20210.73500.73500.66100.67900.67901,420,100
22 Jul 20210.77900.77900.72400.73600.7360370,000
21 Jul 20210.77200.80000.76000.77300.7730553,500
20 Jul 20210.72600.79300.72600.77000.7700420,800
19 Jul 20210.77100.79000.72300.73600.7360890,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...