NasdaqCM - Nasdaq Real Time Price USD

Senmiao Technology Limited (AIHS)

Compare
0.9900 +0.0012 (+0.12%)
As of 2:01:58 PM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 30, 2024 0.9100 1.0000 0.9100 0.9900 0.9900 14,790
Dec 27, 2024 0.9900 0.9980 0.9570 0.9800 0.9800 9,000
Dec 26, 2024 0.9300 0.9910 0.9010 0.9700 0.9700 10,800
Dec 24, 2024 0.9000 0.9660 0.9000 0.9300 0.9300 4,300
Dec 23, 2024 0.8900 0.9790 0.8750 0.9300 0.9300 24,300
Dec 20, 2024 0.9100 0.9100 0.8980 0.8980 0.8980 4,200
Dec 19, 2024 0.9200 0.9300 0.8800 0.9300 0.9300 10,300
Dec 18, 2024 0.9150 0.9150 0.8800 0.8800 0.8800 3,500
Dec 17, 2024 0.8800 0.9200 0.8800 0.8800 0.8800 3,600
Dec 16, 2024 0.8800 0.9200 0.8800 0.8800 0.8800 2,800
Dec 13, 2024 0.9200 0.9200 0.8800 0.9000 0.9000 1,900
Dec 12, 2024 0.8750 0.9200 0.8750 0.8750 0.8750 4,900
Dec 11, 2024 0.8810 0.9200 0.8670 0.8750 0.8750 5,500
Dec 10, 2024 0.8900 0.9100 0.8800 0.8810 0.8810 1,800
Dec 9, 2024 0.8800 0.9200 0.8670 0.8800 0.8800 20,200
Dec 6, 2024 0.8800 0.9100 0.8800 0.9100 0.9100 6,700
Dec 5, 2024 0.9130 0.9240 0.8800 0.8800 0.8800 7,500
Dec 4, 2024 0.8800 0.9000 0.8800 0.9000 0.9000 4,600
Dec 3, 2024 0.8600 0.9000 0.8600 0.8800 0.8800 3,600
Dec 2, 2024 0.8990 0.8990 0.8600 0.8900 0.8900 6,400
Nov 29, 2024 0.9440 0.9440 0.8560 0.8940 0.8940 3,300
Nov 27, 2024 0.8700 0.9290 0.8600 0.8950 0.8950 5,900
Nov 26, 2024 0.9000 0.9250 0.8660 0.8910 0.8910 38,500
Nov 25, 2024 0.9000 0.9450 0.8580 0.9370 0.9370 13,300
Nov 22, 2024 0.9300 1.0190 0.9020 0.9020 0.9020 11,200
Nov 21, 2024 0.9600 0.9700 0.9250 0.9250 0.9250 10,200
Nov 20, 2024 1.0000 1.0200 0.9500 0.9850 0.9850 9,200
Nov 19, 2024 0.9330 1.0100 0.9150 1.0000 1.0000 54,100
Nov 18, 2024 0.8360 0.9500 0.8210 0.9150 0.9150 7,600
Nov 15, 2024 0.8600 0.8610 0.8000 0.8360 0.8360 27,400
Nov 14, 2024 0.8600 0.8970 0.8550 0.8620 0.8620 7,900
Nov 13, 2024 0.9100 0.9400 0.8500 0.8700 0.8700 8,800
Nov 12, 2024 0.9300 0.9500 0.9300 0.9300 0.9300 4,700
Nov 11, 2024 0.9520 0.9650 0.9300 0.9650 0.9650 2,900
Nov 8, 2024 0.9500 0.9500 0.9300 0.9300 0.9300 700
Nov 7, 2024 0.9630 0.9650 0.9250 0.9520 0.9520 4,400
Nov 6, 2024 0.9500 0.9520 0.9250 0.9300 0.9300 4,100
Nov 5, 2024 0.9060 0.9400 0.9060 0.9400 0.9400 4,200
Nov 4, 2024 0.9460 0.9460 0.9060 0.9100 0.9100 500
Nov 1, 2024 0.8900 0.9460 0.8660 0.8900 0.8900 7,000
Oct 31, 2024 0.8800 0.8950 0.8700 0.8900 0.8900 17,900
Oct 30, 2024 0.8400 0.9300 0.8400 0.8700 0.8700 46,300
Oct 29, 2024 0.8400 0.9000 0.8300 0.8500 0.8500 23,000
Oct 28, 2024 0.8300 0.8800 0.8250 0.8750 0.8750 44,400
Oct 25, 2024 0.8250 0.9170 0.8250 0.8600 0.8600 37,300
Oct 24, 2024 0.8900 0.8980 0.8060 0.8460 0.8460 43,000
Oct 23, 2024 0.8300 0.9080 0.8300 0.8700 0.8700 12,500
Oct 22, 2024 0.8800 0.9090 0.8250 0.8300 0.8300 3,800
Oct 21, 2024 0.8500 0.9110 0.8100 0.8870 0.8870 60,100
Oct 18, 2024 0.8500 0.9890 0.8250 0.8780 0.8780 48,300
Oct 17, 2024 0.9000 0.9000 0.8260 0.8700 0.8700 15,700
Oct 16, 2024 0.9100 0.9440 0.9000 0.9000 0.9000 2,400
Oct 15, 2024 0.9300 0.9460 0.9000 0.9400 0.9400 11,200
Oct 14, 2024 0.9800 0.9800 0.9000 0.9200 0.9200 24,100
Oct 11, 2024 1.0000 1.0000 0.9850 1.0000 1.0000 16,600
Oct 10, 2024 1.0600 1.0600 0.9850 0.9850 0.9850 83,000
Oct 9, 2024 1.0700 1.0750 1.0100 1.0400 1.0400 271,200
Oct 8, 2024 1.0600 1.1000 1.0300 1.0550 1.0550 37,900
Oct 7, 2024 1.0200 1.0890 1.0200 1.0890 1.0890 81,800
Oct 4, 2024 1.1500 1.1500 1.0090 1.0500 1.0500 479,600
Oct 3, 2024 1.1850 1.2050 1.1400 1.1400 1.1400 14,500
Oct 2, 2024 1.1600 1.3500 1.1500 1.1600 1.1600 299,700
Oct 1, 2024 1.1700 1.2100 1.1300 1.1500 1.1500 43,500
Sep 30, 2024 1.1600 1.2400 1.1600 1.1970 1.1970 51,700
Sep 27, 2024 1.1600 1.2000 1.1500 1.1600 1.1600 6,100
Sep 26, 2024 1.1900 1.1900 1.1600 1.1790 1.1790 15,800
Sep 25, 2024 1.1900 1.2200 1.1800 1.1900 1.1900 26,100
Sep 24, 2024 1.2000 1.2500 1.1500 1.2100 1.2100 66,900
Sep 23, 2024 1.1900 1.1900 1.1200 1.1500 1.1500 15,200
Sep 20, 2024 1.1900 1.1900 1.1100 1.1400 1.1400 105,100
Sep 19, 2024 1.2000 1.2010 1.1100 1.1500 1.1500 37,400
Sep 18, 2024 1.2000 1.2740 1.1600 1.1800 1.1800 58,100
Sep 17, 2024 1.2400 1.2800 1.1200 1.2300 1.2300 162,200
Sep 16, 2024 1.2700 1.3500 1.2300 1.2600 1.2600 368,700
Sep 13, 2024 1.3800 1.3800 1.2700 1.2900 1.2900 193,300
Sep 12, 2024 1.4300 1.4400 1.3000 1.3400 1.3400 378,300
Sep 11, 2024 1.3400 1.4500 1.3200 1.4500 1.4500 309,200
Sep 10, 2024 1.3800 1.3900 1.2900 1.3600 1.3600 463,100
Sep 9, 2024 1.2800 1.4000 1.2600 1.3400 1.3400 521,000
Sep 6, 2024 1.1400 1.3300 1.1300 1.3100 1.3100 413,900
Sep 5, 2024 1.1300 1.1650 1.0760 1.1300 1.1300 17,000
Sep 4, 2024 1.2400 1.2400 1.1600 1.2000 1.2000 3,200
Sep 3, 2024 1.1300 1.2200 1.1300 1.1600 1.1600 3,300
Aug 30, 2024 1.2100 1.2300 1.1650 1.1650 1.1650 5,800
Aug 29, 2024 1.2100 1.2400 1.1800 1.2100 1.2100 38,200
Aug 28, 2024 1.1100 1.2900 1.1100 1.2050 1.2050 48,800
Aug 27, 2024 1.1500 1.2800 1.0500 1.2100 1.2100 467,700
Aug 26, 2024 0.9110 1.1600 0.9000 1.1600 1.1600 188,800
Aug 23, 2024 0.9130 0.9400 0.9130 0.9390 0.9390 1,700
Aug 22, 2024 0.9130 0.9590 0.9130 0.9590 0.9590 700
Aug 21, 2024 0.9200 0.9890 0.9000 0.9510 0.9510 10,300
Aug 20, 2024 0.9330 0.9640 0.9300 0.9640 0.9640 3,200
Aug 19, 2024 0.9100 0.9500 0.9000 0.9200 0.9200 5,000
Aug 16, 2024 0.9300 0.9590 0.9100 0.9200 0.9200 7,400
Aug 15, 2024 0.9800 1.0250 0.9160 0.9350 0.9350 3,200
Aug 14, 2024 0.9000 1.0500 0.9000 1.0100 1.0100 71,100
Aug 13, 2024 0.8800 0.9800 0.8800 0.9000 0.9000 2,900
Aug 12, 2024 1.0200 1.0200 0.9000 0.9100 0.9100 10,200
Aug 9, 2024 0.9300 0.9300 0.9300 0.9300 0.9300 200
Aug 8, 2024 0.9100 0.9280 0.8800 0.9280 0.9280 8,700
Aug 7, 2024 0.9900 0.9900 0.9000 0.9450 0.9450 2,700
Aug 6, 2024 0.9700 1.0000 0.8980 0.9780 0.9780 9,500
Aug 5, 2024 0.8820 0.9280 0.8820 0.9020 0.9020 1,800
Aug 2, 2024 0.9060 0.9570 0.9000 0.9400 0.9400 8,800
Aug 1, 2024 0.9400 0.9720 0.9370 0.9370 0.9370 8,100
Jul 31, 2024 0.9100 0.9500 0.9100 0.9100 0.9100 2,300
Jul 30, 2024 0.9800 0.9900 0.9000 0.9900 0.9900 13,500
Jul 29, 2024 0.9500 0.9590 0.9120 0.9590 0.9590 5,200
Jul 26, 2024 0.8900 0.9480 0.8810 0.8900 0.8900 1,100
Jul 25, 2024 0.9340 0.9880 0.8800 0.8800 0.8800 10,000
Jul 24, 2024 0.8900 0.9980 0.8900 0.8900 0.8900 4,100
Jul 23, 2024 0.9120 0.9970 0.8520 0.9330 0.9330 6,900
Jul 22, 2024 0.9000 0.9960 0.9000 0.9200 0.9200 2,900
Jul 19, 2024 0.9200 0.9500 0.9000 0.9050 0.9050 3,900
Jul 18, 2024 0.9500 0.9500 0.9200 0.9200 0.9200 2,400
Jul 17, 2024 0.9000 0.9400 0.9000 0.9400 0.9400 3,700
Jul 16, 2024 0.9400 0.9600 0.9150 0.9400 0.9400 1,500
Jul 15, 2024 0.9500 1.0000 0.9340 0.9600 0.9600 4,500
Jul 12, 2024 0.9600 0.9950 0.9500 0.9500 0.9500 4,300
Jul 11, 2024 0.9830 0.9830 0.9520 0.9600 0.9600 8,200
Jul 10, 2024 0.9620 1.0060 0.9620 0.9720 0.9720 7,200
Jul 9, 2024 1.0100 1.0100 0.9560 0.9600 0.9600 12,500
Jul 8, 2024 0.9500 1.0400 0.9500 1.0100 1.0100 20,400
Jul 5, 2024 0.9600 0.9700 0.9600 0.9700 0.9700 1,600
Jul 3, 2024 0.9800 1.0000 0.9500 0.9610 0.9610 17,600
Jul 2, 2024 1.0000 1.0200 1.0000 1.0100 1.0100 6,200
Jul 1, 2024 1.0700 1.0900 1.0000 1.0100 1.0100 14,700
Jun 28, 2024 1.0400 1.1460 1.0200 1.0250 1.0250 14,000
Jun 27, 2024 1.1300 1.1300 1.0100 1.0400 1.0400 48,200
Jun 26, 2024 1.0900 1.1000 1.0500 1.1000 1.1000 13,300
Jun 25, 2024 1.0800 1.1400 1.0010 1.0800 1.0800 45,200
Jun 24, 2024 1.0000 1.1500 0.9500 1.0300 1.0300 172,100
Jun 21, 2024 0.9500 1.2300 0.9400 1.0750 1.0750 286,900
Jun 20, 2024 0.8700 0.9800 0.8700 0.9500 0.9500 4,100
Jun 18, 2024 1.0200 1.0500 0.8300 0.9150 0.9150 43,900
Jun 17, 2024 0.8700 0.9220 0.8620 0.9100 0.9100 7,100
Jun 14, 2024 0.9000 0.9800 0.8510 0.8750 0.8750 7,400
Jun 13, 2024 0.9300 0.9990 0.8300 0.9000 0.9000 29,100
Jun 12, 2024 0.8400 1.0900 0.8400 1.0200 1.0200 368,400
Jun 11, 2024 0.8250 0.8550 0.8250 0.8250 0.8250 6,100
Jun 10, 2024 0.8450 0.8600 0.8450 0.8450 0.8450 1,700
Jun 7, 2024 0.8300 0.8600 0.8300 0.8350 0.8350 14,500
Jun 6, 2024 0.8300 0.8450 0.8300 0.8300 0.8300 2,400
Jun 5, 2024 0.8700 0.8700 0.8200 0.8200 0.8200 1,800
Jun 4, 2024 0.8700 0.8700 0.8300 0.8400 0.8400 3,200
Jun 3, 2024 0.8100 0.8700 0.8100 0.8300 0.8300 19,800
May 31, 2024 0.8120 0.8500 0.8070 0.8500 0.8500 5,200
May 30, 2024 0.8120 0.8120 0.8120 0.8120 0.8120 300
May 29, 2024 0.8120 0.8250 0.8120 0.8120 0.8120 2,200
May 28, 2024 0.8230 0.8230 0.8100 0.8110 0.8110 3,500
May 24, 2024 0.8450 0.8450 0.7900 0.8000 0.8000 5,200
May 23, 2024 0.8280 0.8280 0.8280 0.8280 0.8280 300
May 22, 2024 0.8100 0.8800 0.8000 0.8260 0.8260 5,300
May 21, 2024 0.8600 0.8600 0.7800 0.8500 0.8500 26,900
May 20, 2024 0.9100 0.9900 0.8600 0.8930 0.8930 8,200
May 17, 2024 0.9220 0.9500 0.9000 0.9000 0.9000 5,400
May 16, 2024 0.9200 1.0300 0.9050 0.9500 0.9500 121,500
May 15, 2024 0.8000 0.9000 0.8000 0.8550 0.8550 27,400
May 14, 2024 0.8030 0.8160 0.7700 0.7850 0.7850 6,000
May 13, 2024 0.8000 0.8100 0.7900 0.7910 0.7910 6,000
May 10, 2024 0.8160 0.8160 0.7800 0.8000 0.8000 2,500
May 9, 2024 0.8100 0.8160 0.7800 0.8000 0.8000 12,000
May 8, 2024 0.8100 0.8160 0.7800 0.7800 0.7800 4,300
May 7, 2024 0.8700 0.8700 0.8000 0.8000 0.8000 3,400
May 6, 2024 0.8000 0.8710 0.8000 0.8200 0.8200 8,600
May 3, 2024 0.8100 0.8710 0.8100 0.8610 0.8610 4,000
May 2, 2024 1.0100 1.0100 0.8510 0.8510 0.8510 3,600
May 1, 2024 0.8000 1.0200 0.8000 1.0100 1.0100 56,300
Apr 30, 2024 0.8100 0.8850 0.8000 0.8850 0.8850 12,100
Apr 29, 2024 0.8280 0.8300 0.8000 0.8000 0.8000 6,900
Apr 26, 2024 0.8700 0.8850 0.8300 0.8300 0.8300 3,200
Apr 25, 2024 0.8500 0.8820 0.8220 0.8700 0.8700 2,900
Apr 24, 2024 0.8600 0.8600 0.8220 0.8220 0.8220 14,700
Apr 23, 2024 0.8700 0.8970 0.8700 0.8970 0.8970 800
Apr 22, 2024 0.8500 0.9400 0.8200 0.9400 0.9400 6,600
Apr 19, 2024 0.9000 0.9000 0.8240 0.8500 0.8500 5,500
Apr 18, 2024 0.8800 0.9600 0.8000 0.9000 0.9000 4,700
Apr 17, 2024 0.7800 0.8100 0.7800 0.8100 0.8100 1,900
Apr 16, 2024 0.8370 0.8370 0.7550 0.7600 0.7600 3,400
Apr 15, 2024 0.7980 0.8200 0.7580 0.7640 0.7640 3,200
Apr 12, 2024 0.7900 0.7900 0.7500 0.7500 0.7500 6,900
Apr 11, 2024 0.7700 0.8390 0.7600 0.7600 0.7600 17,300
Apr 10, 2024 0.7400 0.7940 0.7400 0.7940 0.7940 13,800
Apr 9, 2024 0.8690 0.8690 0.7400 0.8000 0.8000 19,300
Apr 8, 2024 0.8590 0.8690 0.8500 0.8690 0.8690 24,300
Apr 5, 2024 0.8690 0.8690 0.8490 0.8590 0.8590 1,000
Apr 4, 2024 0.8860 0.8860 0.8620 0.8690 0.8690 18,400
Apr 3, 2024 0.8600 0.9030 0.8600 0.8900 0.8900 4,500
Apr 2, 2024 0.8790 0.9000 0.8600 0.9000 0.9000 20,300
Apr 1, 2024 0.8720 0.9000 0.8720 0.8720 0.8720 5,700
Mar 28, 2024 0.8600 0.9640 0.8600 0.9000 0.9000 11,000
Mar 27, 2024 0.9400 0.9400 0.7000 0.8690 0.8690 46,800
Mar 26, 2024 1.0000 1.0000 0.9210 0.9400 0.9400 29,500
Mar 25, 2024 0.9800 1.0200 0.9770 1.0100 1.0100 49,400
Mar 22, 2024 0.9800 1.0050 0.9600 1.0000 1.0000 53,400
Mar 21, 2024 0.9800 1.0100 0.9630 1.0000 1.0000 32,700
Mar 20, 2024 1.0000 1.0000 0.9750 1.0000 1.0000 13,300
Mar 19, 2024 1.0000 1.0100 0.9600 1.0100 1.0100 22,100
Mar 18, 2024 0.9700 1.0100 0.9650 1.0100 1.0100 21,900
Mar 15, 2024 0.9800 1.0100 0.9800 1.0100 1.0100 10,700
Mar 14, 2024 1.0000 1.0100 0.9800 1.0000 1.0000 11,900
Mar 13, 2024 1.0000 1.0150 0.9600 1.0100 1.0100 23,700
Mar 12, 2024 1.0000 1.0160 0.9700 1.0100 1.0100 28,800
Mar 11, 2024 1.0400 1.0500 1.0200 1.0200 1.0200 24,800
Mar 8, 2024 0.9800 1.0350 0.9800 1.0250 1.0250 8,100
Mar 7, 2024 1.0000 1.0100 0.9750 1.0100 1.0100 5,900
Mar 6, 2024 0.9650 1.0200 0.7820 1.0200 1.0200 129,300
Mar 5, 2024 1.0100 1.0400 0.9600 1.0200 1.0200 69,600
Mar 4, 2024 0.9990 1.0200 0.9600 1.0150 1.0150 38,800
Mar 1, 2024 1.0000 1.0200 0.8990 1.0200 1.0200 74,700
Feb 29, 2024 1.0000 1.0350 0.9500 1.0100 1.0100 67,200
Feb 28, 2024 0.9900 1.0500 0.9900 1.0250 1.0250 89,000
Feb 27, 2024 0.9400 1.0300 0.9400 1.0200 1.0200 182,700
Feb 26, 2024 0.7630 1.0000 0.7630 0.9300 0.9300 117,700
Feb 23, 2024 0.7560 0.7990 0.6200 0.7620 0.7620 19,600
Feb 22, 2024 0.7500 0.7500 0.7200 0.7200 0.7200 13,200
Feb 21, 2024 0.7600 0.7800 0.6750 0.7200 0.7200 20,600
Feb 20, 2024 0.7800 0.7850 0.7600 0.7800 0.7800 14,000
Feb 16, 2024 0.8300 0.8300 0.7400 0.7850 0.7850 87,900
Feb 15, 2024 0.6910 0.8470 0.6910 0.7900 0.7900 218,700
Feb 14, 2024 0.6530 0.6750 0.6200 0.6300 0.6300 17,600
Feb 13, 2024 0.5900 0.6670 0.5900 0.6000 0.6000 14,100
Feb 12, 2024 0.6700 0.6700 0.6200 0.6220 0.6220 12,200
Feb 9, 2024 0.6410 0.6700 0.6100 0.6350 0.6350 20,000
Feb 8, 2024 0.5900 0.6700 0.5900 0.6100 0.6100 8,200
Feb 7, 2024 0.6300 0.6370 0.6000 0.6000 0.6000 8,000
Feb 6, 2024 0.6000 0.6420 0.5800 0.6060 0.6060 46,900
Feb 5, 2024 0.6500 0.6500 0.5380 0.6000 0.6000 19,300
Feb 2, 2024 0.5610 0.6500 0.5400 0.6500 0.6500 34,600
Feb 1, 2024 0.6440 0.6490 0.5670 0.6010 0.6010 45,600
Jan 31, 2024 0.4940 0.6450 0.4800 0.5780 0.5780 68,500
Jan 30, 2024 0.4600 0.4900 0.4500 0.4900 0.4900 14,800
Jan 29, 2024 0.4600 0.4800 0.4300 0.4700 0.4700 16,600
Jan 26, 2024 0.4400 0.4820 0.4000 0.4820 0.4820 34,900
Jan 25, 2024 0.4600 0.4600 0.4400 0.4400 0.4400 38,700
Jan 24, 2024 0.5000 0.5500 0.4100 0.4830 0.4830 41,400
Jan 23, 2024 0.4600 0.5220 0.4600 0.5220 0.5220 10,500
Jan 22, 2024 0.4420 0.4960 0.4300 0.4960 0.4960 39,500
Jan 19, 2024 0.5200 0.5490 0.4600 0.5060 0.5060 69,100
Jan 18, 2024 0.4390 0.5160 0.4210 0.5100 0.5100 20,700
Jan 17, 2024 0.4940 0.4940 0.4200 0.4720 0.4720 13,200
Jan 16, 2024 0.4210 0.4900 0.4000 0.4890 0.4890 77,900
Jan 12, 2024 0.4100 0.4750 0.4100 0.4300 0.4300 3,500
Jan 11, 2024 0.4200 0.4310 0.4200 0.4310 0.4310 3,500
Jan 10, 2024 0.4500 0.4700 0.4000 0.4300 0.4300 6,300
Jan 9, 2024 0.4280 0.4490 0.4280 0.4300 0.4300 4,000
Jan 8, 2024 0.4900 0.4900 0.3800 0.4380 0.4380 19,800
Jan 5, 2024 0.4550 0.4900 0.4300 0.4620 0.4620 28,800
Jan 4, 2024 0.4100 0.4550 0.4100 0.4550 0.4550 2,300
Jan 3, 2024 0.4490 0.4490 0.4100 0.4400 0.4400 32,500
Jan 2, 2024 0.4100 0.4550 0.4100 0.4350 0.4350 2,700

Related Tickers

LMFA LM Funding America, Inc.
2.3000
-3.77%
 
SNTG Sentage Holdings Inc.
1.9000
+3.83%
 
1577.HK HUIXIN CREDIT
0.720
0.00%
 
YRD Yiren Digital Ltd.
4.7450
-2.57%
 
ACD.TO Accord Financial Corp.
3.8500
+1.32%
 
KYNC KYN Capital Group, Inc.
0.0006
-14.29%
 
FINV FinVolution Group
6.82
-0.58%
 
QD Qudian Inc.
2.8950
-1.53%
 
LX LexinFintech Holdings Ltd.
5.91
-4.14%
 
LU Lufax Holding Ltd
2.4050
-1.03%