Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqCM - Delayed Quote USD

Senmiao Technology Limited (AIHS)

Compare
0.9011
+0.0161
+(1.82%)
At close: April 11 at 4:00:00 PM EDT
0.9011
0.00
(0.00%)
After hours: April 11 at 5:26:41 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.88400.91000.88400.90100.90105,700
Apr 10, 20250.87000.88500.87000.88500.885010,100
Apr 9, 20250.87000.89200.86000.86000.86008,500
Apr 8, 20250.91000.91000.86600.87000.87002,800
Apr 7, 20250.84900.95000.84900.86600.86609,500
Apr 4, 20250.87000.91300.83000.85200.852034,400
Apr 3, 20250.87500.91500.87000.87000.870027,400
Apr 2, 20250.87000.99000.87000.90000.90005,500
Apr 1, 20250.87600.93500.87000.90500.90503,700
Mar 31, 20250.85800.89000.85800.89000.89004,300
Mar 28, 20251.01001.03000.87000.90200.902010,200
Mar 27, 20250.89001.03800.89001.02501.0250114,100
Mar 26, 20250.86000.93000.86000.90000.900023,400
Mar 25, 20250.86000.88000.86000.88000.88004,700
Mar 24, 20250.85800.89700.85800.86000.86002,800
Mar 21, 20250.86000.89000.86000.89000.89007,600
Mar 20, 20250.86500.88000.86500.88000.88002,900
Mar 19, 20250.85800.86000.85800.85800.85802,400
Mar 18, 20250.87000.87000.85800.85800.85802,900
Mar 17, 20250.86100.87900.86100.87700.87703,700
Mar 14, 20250.90000.90000.85800.85800.8580700
Mar 13, 20250.86100.86100.86000.86000.8600400
Mar 12, 20250.86000.87800.86000.86000.86004,900
Mar 11, 20250.87000.90000.86000.86000.86004,800
Mar 10, 20250.87500.88400.87000.87000.87006,200
Mar 7, 20250.87500.89200.87500.88500.88502,300
Mar 6, 20250.88300.88700.88000.88700.88704,300
Mar 5, 20250.88900.90000.88900.89500.8950900
Mar 4, 20250.88000.90000.87500.88000.880013,800
Mar 3, 20250.89000.90000.88000.88000.88004,600
Feb 28, 20250.87000.90000.87000.90000.90002,800
Feb 27, 20250.88000.90700.87000.87000.870011,200
Feb 26, 20250.89000.92000.89000.89000.89002,400
Feb 25, 20250.90000.90000.88000.88300.883010,600
Feb 24, 20250.88000.92500.88000.90400.90409,400
Feb 21, 20250.91000.92500.88000.88100.88102,300
Feb 20, 20250.90500.90500.90500.90500.90502,000
Feb 19, 20250.97000.97000.90200.90200.90207,700
Feb 18, 20250.87001.03000.87001.00001.000077,200
Feb 14, 20250.88900.89000.88000.88000.88008,500
Feb 13, 20250.90000.90000.88100.88900.88902,400
Feb 12, 20250.88000.96500.88000.88000.88004,800
Feb 11, 20250.88800.94400.88800.88800.88803,700
Feb 10, 20250.96700.96700.89000.89000.89004,300
Feb 7, 20250.89000.96700.89000.96700.96701,300
Feb 6, 20250.93000.93000.88800.88800.88805,300
Feb 5, 20250.90001.02500.89000.92800.92805,600
Feb 4, 20250.91000.99100.90200.93300.93302,600
Feb 3, 20250.88101.05000.88000.91600.916067,700
Jan 31, 20250.88000.92000.88000.91000.91009,400
Jan 30, 20250.90800.90800.88000.90000.90006,900
Jan 29, 20250.92000.92000.89000.90000.900017,000
Jan 28, 20250.88000.92000.88000.92000.92003,000
Jan 27, 20250.86500.91300.86500.88000.880034,700
Jan 24, 20250.88900.91300.86500.89500.895011,500
Jan 23, 20250.86500.88800.86500.88800.88805,200
Jan 22, 20250.86000.90300.86000.86500.86509,400
Jan 21, 20250.86000.87600.86000.86000.86007,300
Jan 17, 20250.90500.91400.86000.87000.87008,500
Jan 16, 20250.93000.93000.86000.86000.86003,800
Jan 15, 20250.88000.90900.87000.88000.880057,400
Jan 14, 20250.91000.94900.86000.86000.860064,700
Jan 13, 20250.91000.99600.91000.93100.93103,600
Jan 10, 20250.88000.99800.88000.93000.930021,100
Jan 8, 20251.02401.04500.93500.96500.965015,800
Jan 7, 20250.96601.09900.96001.01001.010019,300
Jan 6, 20251.01001.07001.01001.07001.070011,400
Jan 3, 20250.98001.06800.98001.03001.030018,900
Jan 2, 20251.15001.15000.99001.00001.000065,200
Dec 31, 20241.06201.08001.00001.07001.070077,200
Dec 30, 20240.91001.00500.91001.00501.005071,200
Dec 27, 20240.99000.99800.95700.98000.98009,000
Dec 26, 20240.93000.99100.90100.97000.970010,800
Dec 24, 20240.90000.96600.90000.93000.93004,300
Dec 23, 20240.89000.97900.87500.93000.930024,300
Dec 20, 20240.91000.91000.89800.89800.89804,200
Dec 19, 20240.92000.93000.88000.93000.930010,300
Dec 18, 20240.91500.91500.88000.88000.88003,500
Dec 17, 20240.88000.92000.88000.88000.88003,600
Dec 16, 20240.88000.92000.88000.88000.88002,800
Dec 13, 20240.92000.92000.88000.90000.90001,900
Dec 12, 20240.87500.92000.87500.87500.87504,900
Dec 11, 20240.88100.92000.86700.87500.87505,500
Dec 10, 20240.89000.91000.88000.88100.88101,800
Dec 9, 20240.88000.92000.86700.88000.880020,200
Dec 6, 20240.88000.91000.88000.91000.91006,700
Dec 5, 20240.91300.92400.88000.88000.88007,500
Dec 4, 20240.88000.90000.88000.90000.90004,600
Dec 3, 20240.86000.90000.86000.88000.88003,600
Dec 2, 20240.89900.89900.86000.89000.89006,400
Nov 29, 20240.94400.94400.85600.89400.89403,300
Nov 27, 20240.87000.92900.86000.89500.89505,900
Nov 26, 20240.90000.92500.86600.89100.891038,500
Nov 25, 20240.90000.94500.85800.93700.937013,300
Nov 22, 20240.93001.01900.90200.90200.902011,200
Nov 21, 20240.96000.97000.92500.92500.925010,200
Nov 20, 20241.00001.02000.95000.98500.98509,200
Nov 19, 20240.93301.01000.91501.00001.000054,100
Nov 18, 20240.83600.95000.82100.91500.91507,600
Nov 15, 20240.86000.86100.80000.83600.836027,400
Nov 14, 20240.86000.89700.85500.86200.86207,900
Nov 13, 20240.91000.94000.85000.87000.87008,800
Nov 12, 20240.93000.95000.93000.93000.93004,700
Nov 11, 20240.95200.96500.93000.96500.96502,900
Nov 8, 20240.95000.95000.93000.93000.9300700
Nov 7, 20240.96300.96500.92500.95200.95204,400
Nov 6, 20240.95000.95200.92500.93000.93004,100
Nov 5, 20240.90600.94000.90600.94000.94004,200
Nov 4, 20240.94600.94600.90600.91000.9100500
Nov 1, 20240.89000.94600.86600.89000.89007,000
Oct 31, 20240.88000.89500.87000.89000.890017,900
Oct 30, 20240.84000.93000.84000.87000.870046,300
Oct 29, 20240.84000.90000.83000.85000.850023,000
Oct 28, 20240.83000.88000.82500.87500.875044,400
Oct 25, 20240.82500.91700.82500.86000.860037,300
Oct 24, 20240.89000.89800.80600.84600.846043,000
Oct 23, 20240.83000.90800.83000.87000.870012,500
Oct 22, 20240.88000.90900.82500.83000.83003,800
Oct 21, 20240.85000.91100.81000.88700.887060,100
Oct 18, 20240.85000.98900.82500.87800.878048,300
Oct 17, 20240.90000.90000.82600.87000.870015,700
Oct 16, 20240.91000.94400.90000.90000.90002,400
Oct 15, 20240.93000.94600.90000.94000.940011,200
Oct 14, 20240.98000.98000.90000.92000.920024,100
Oct 11, 20241.00001.00000.98501.00001.000016,600
Oct 10, 20241.06001.06000.98500.98500.985083,000
Oct 9, 20241.07001.07501.01001.04001.0400271,200
Oct 8, 20241.06001.10001.03001.05501.055037,900
Oct 7, 20241.02001.08901.02001.08901.089081,800
Oct 4, 20241.15001.15001.00901.05001.0500479,600
Oct 3, 20241.18501.20501.14001.14001.140014,500
Oct 2, 20241.16001.35001.15001.16001.1600299,700
Oct 1, 20241.17001.21001.13001.15001.150043,500
Sep 30, 20241.16001.24001.16001.19701.197051,700
Sep 27, 20241.16001.20001.15001.16001.16006,100
Sep 26, 20241.19001.19001.16001.17901.179015,800
Sep 25, 20241.19001.22001.18001.19001.190026,100
Sep 24, 20241.20001.25001.15001.21001.210066,900
Sep 23, 20241.19001.19001.12001.15001.150015,200
Sep 20, 20241.19001.19001.11001.14001.1400105,100
Sep 19, 20241.20001.20101.11001.15001.150037,400
Sep 18, 20241.20001.27401.16001.18001.180058,100
Sep 17, 20241.24001.28001.12001.23001.2300162,200
Sep 16, 20241.27001.35001.23001.26001.2600368,700
Sep 13, 20241.38001.38001.27001.29001.2900193,300
Sep 12, 20241.43001.44001.30001.34001.3400378,300
Sep 11, 20241.34001.45001.32001.45001.4500309,200
Sep 10, 20241.38001.39001.29001.36001.3600463,100
Sep 9, 20241.28001.40001.26001.34001.3400521,000
Sep 6, 20241.14001.33001.13001.31001.3100413,900
Sep 5, 20241.13001.16501.07601.13001.130017,000
Sep 4, 20241.24001.24001.16001.20001.20003,200
Sep 3, 20241.13001.22001.13001.16001.16003,300
Aug 30, 20241.21001.23001.16501.16501.16505,800
Aug 29, 20241.21001.24001.18001.21001.210038,200
Aug 28, 20241.11001.29001.11001.20501.205048,800
Aug 27, 20241.15001.28001.05001.21001.2100467,700
Aug 26, 20240.91101.16000.90001.16001.1600188,800
Aug 23, 20240.91300.94000.91300.93900.93901,700
Aug 22, 20240.91300.95900.91300.95900.9590700
Aug 21, 20240.92000.98900.90000.95100.951010,300
Aug 20, 20240.93300.96400.93000.96400.96403,200
Aug 19, 20240.91000.95000.90000.92000.92005,000
Aug 16, 20240.93000.95900.91000.92000.92007,400
Aug 15, 20240.98001.02500.91600.93500.93503,200
Aug 14, 20240.90001.05000.90001.01001.010071,100
Aug 13, 20240.88000.98000.88000.90000.90002,900
Aug 12, 20241.02001.02000.90000.91000.910010,200
Aug 9, 20240.93000.93000.93000.93000.9300200
Aug 8, 20240.91000.92800.88000.92800.92808,700
Aug 7, 20240.99000.99000.90000.94500.94502,700
Aug 6, 20240.97001.00000.89800.97800.97809,500
Aug 5, 20240.88200.92800.88200.90200.90201,800
Aug 2, 20240.90600.95700.90000.94000.94008,800
Aug 1, 20240.94000.97200.93700.93700.93708,100
Jul 31, 20240.91000.95000.91000.91000.91002,300
Jul 30, 20240.98000.99000.90000.99000.990013,500
Jul 29, 20240.95000.95900.91200.95900.95905,200
Jul 26, 20240.89000.94800.88100.89000.89001,100
Jul 25, 20240.93400.98800.88000.88000.880010,000
Jul 24, 20240.89000.99800.89000.89000.89004,100
Jul 23, 20240.91200.99700.85200.93300.93306,900
Jul 22, 20240.90000.99600.90000.92000.92002,900
Jul 19, 20240.92000.95000.90000.90500.90503,900
Jul 18, 20240.95000.95000.92000.92000.92002,400
Jul 17, 20240.90000.94000.90000.94000.94003,700
Jul 16, 20240.94000.96000.91500.94000.94001,500
Jul 15, 20240.95001.00000.93400.96000.96004,500
Jul 12, 20240.96000.99500.95000.95000.95004,300
Jul 11, 20240.98300.98300.95200.96000.96008,200
Jul 10, 20240.96201.00600.96200.97200.97207,200
Jul 9, 20241.01001.01000.95600.96000.960012,500
Jul 8, 20240.95001.04000.95001.01001.010020,400
Jul 5, 20240.96000.97000.96000.97000.97001,600
Jul 3, 20240.98001.00000.95000.96100.961017,600
Jul 2, 20241.00001.02001.00001.01001.01006,200
Jul 1, 20241.07001.09001.00001.01001.010014,700
Jun 28, 20241.04001.14601.02001.02501.025014,000
Jun 27, 20241.13001.13001.01001.04001.040048,200
Jun 26, 20241.09001.10001.05001.10001.100013,300
Jun 25, 20241.08001.14001.00101.08001.080045,200
Jun 24, 20241.00001.15000.95001.03001.0300172,100
Jun 21, 20240.95001.23000.94001.07501.0750286,900
Jun 20, 20240.87000.98000.87000.95000.95004,100
Jun 18, 20241.02001.05000.83000.91500.915043,900
Jun 17, 20240.87000.92200.86200.91000.91007,100
Jun 14, 20240.90000.98000.85100.87500.87507,400
Jun 13, 20240.93000.99900.83000.90000.900029,100
Jun 12, 20240.84001.09000.84001.02001.0200368,400
Jun 11, 20240.82500.85500.82500.82500.82506,100
Jun 10, 20240.84500.86000.84500.84500.84501,700
Jun 7, 20240.83000.86000.83000.83500.835014,500
Jun 6, 20240.83000.84500.83000.83000.83002,400
Jun 5, 20240.87000.87000.82000.82000.82001,800
Jun 4, 20240.87000.87000.83000.84000.84003,200
Jun 3, 20240.81000.87000.81000.83000.830019,800
May 31, 20240.81200.85000.80700.85000.85005,200
May 30, 20240.81200.81200.81200.81200.8120300
May 29, 20240.81200.82500.81200.81200.81202,200
May 28, 20240.82300.82300.81000.81100.81103,500
May 24, 20240.84500.84500.79000.80000.80005,200
May 23, 20240.82800.82800.82800.82800.8280300
May 22, 20240.81000.88000.80000.82600.82605,300
May 21, 20240.86000.86000.78000.85000.850026,900
May 20, 20240.91000.99000.86000.89300.89308,200
May 17, 20240.92200.95000.90000.90000.90005,400
May 16, 20240.92001.03000.90500.95000.9500121,500
May 15, 20240.80000.90000.80000.85500.855027,400
May 14, 20240.80300.81600.77000.78500.78506,000
May 13, 20240.80000.81000.79000.79100.79106,000
May 10, 20240.81600.81600.78000.80000.80002,500
May 9, 20240.81000.81600.78000.80000.800012,000
May 8, 20240.81000.81600.78000.78000.78004,300
May 7, 20240.87000.87000.80000.80000.80003,400
May 6, 20240.80000.87100.80000.82000.82008,600
May 3, 20240.81000.87100.81000.86100.86104,000
May 2, 20241.01001.01000.85100.85100.85103,600
May 1, 20240.80001.02000.80001.01001.010056,300
Apr 30, 20240.81000.88500.80000.88500.885012,100
Apr 29, 20240.82800.83000.80000.80000.80006,900
Apr 26, 20240.87000.88500.83000.83000.83003,200
Apr 25, 20240.85000.88200.82200.87000.87002,900
Apr 24, 20240.86000.86000.82200.82200.822014,700
Apr 23, 20240.87000.89700.87000.89700.8970800
Apr 22, 20240.85000.94000.82000.94000.94006,600
Apr 19, 20240.90000.90000.82400.85000.85005,500
Apr 18, 20240.88000.96000.80000.90000.90004,700
Apr 17, 20240.78000.81000.78000.81000.81001,900
Apr 16, 20240.83700.83700.75500.76000.76003,400
Apr 15, 20240.79800.82000.75800.76400.76403,200
Apr 12, 20240.79000.79000.75000.75000.75006,900

Related Tickers

0RON.IL BFF Bank S.p.A.
7.36
+1.52%
 
PT Pintec Technology Holdings Limited
0.9224
-3.92%
 
MCVT Mill City Ventures III, Ltd.
1.4200
+5.19%
 
LU Lufax Holding Ltd
2.5100
-1.57%
 
LPRO Open Lending Corporation
0.8486
-2.33%
 
OPFI OppFi Inc.
8.47
+1.68%
 
UPST Upstart Holdings, Inc.
38.99
+1.14%
 
SOFI SoFi Technologies, Inc.
10.71
+1.81%