Senmiao Technology Limited - Common Stock (AIHS)

1.4200
-0.0200 (-1.39%)
NASDAQ· Last Trade: Aug 19th, 4:54 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Senmiao Technology Limited - Common Stock (AIHS)

DateOpenHighLowCloseVolumeAdjusted Close
8/18/20261.461.631.341.44100,5681.44
8/17/20261.631.671.491.50176,4051.50
8/14/20261.591.681.551.6468,5041.64
8/13/20261.551.691.401.67149,4321.67
8/12/20261.581.741.451.60535,8101.60
8/11/20261.901.931.431.8436,296,5571.84
8/10/20261.511.551.401.507,2131.50
8/07/20261.401.561.351.5511,9321.55
8/06/20261.451.591.431.4326,8271.43
8/05/20261.411.451.411.452,7961.45
8/04/20261.331.441.331.3815,2011.38
8/03/20261.321.451.311.4513,6101.45
7/31/20261.381.411.361.365,1751.36
7/30/20261.431.441.311.436,9641.43
7/29/20261.431.461.321.388,9401.38
7/28/20261.431.501.391.4711,6341.47
7/27/20261.351.491.351.4313,3911.43
7/24/20261.421.541.281.3345,9621.33
7/23/20261.381.441.211.4326,9531.43
7/22/20261.241.511.241.4293,1061.42
7/21/20261.291.381.201.3279,3681.32
7/20/20261.151.501.141.357,771,7451.35
7/17/20261.221.311.211.31149,4251.31
7/16/20261.231.291.231.252,3721.25
7/15/20261.421.421.341.3410,6271.34
7/14/20261.431.451.381.3814,3891.38
7/13/20261.461.461.321.451,7421.45
7/10/20261.401.501.321.5022,0241.50
7/09/20261.431.471.311.4459,2851.44
7/08/20261.381.501.351.4316,0871.43
7/07/20261.451.481.351.4265,9101.42
7/06/20261.351.351.341.341,7341.34
7/02/20261.461.461.311.366,5961.36
7/01/20261.301.421.301.403,4171.40
6/30/20261.251.331.221.338,3941.33
6/29/20261.311.361.311.362,6521.36
6/26/20261.451.541.421.4212,2671.42
6/25/20261.461.481.351.4631,7541.46
6/24/20261.291.501.261.47276,0911.47
6/23/20261.281.331.281.3165,8751.31
6/22/20261.121.391.121.3835,7151.38
6/18/20261.251.401.251.398,0751.39
6/17/20261.251.351.231.316,8111.31
6/16/20261.321.361.251.2934,1481.29
6/15/20261.401.501.311.34106,5851.34
6/12/20261.361.551.301.3695,5741.36
6/11/20261.391.391.301.3639,0681.36
6/10/20261.331.511.201.4496,2881.44
6/09/20261.231.331.081.33719,3421.33
6/08/20261.171.281.171.2324,9621.23
6/05/20261.171.171.151.152,6191.15
6/04/20261.161.191.161.193,6231.19
6/03/20261.181.181.171.181,0871.18
6/02/20261.261.261.241.241,6161.24
6/01/20261.151.261.151.268,6081.26
5/29/20261.171.191.171.174,7661.17
5/28/20261.171.191.171.174,1341.17
5/27/20261.181.181.171.171,3581.17
5/26/20261.171.181.171.1719,6381.17
5/22/20261.181.191.171.1713,0361.17
5/21/20261.191.191.191.191,6961.19
5/20/20261.191.191.171.172,6951.17
5/19/20261.181.191.181.193,8731.19