Canada markets open in 8 hours 7 minutes

Senmiao Technology Limited (AIHS)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
1.0800+0.0500 (+4.85%)
At close: 04:00PM EDT
1.0800 0.00 (0.00%)
After hours: 04:59PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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 07, 20240.83000.86000.83000.83500.835014,500
Jun 06, 20240.83000.84500.83000.83000.83002,400
Jun 05, 20240.87000.87000.82000.82000.82001,800
Jun 04, 20240.87000.87000.83000.84000.84003,200
Jun 03, 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 09, 20240.81000.81600.78000.80000.800012,000
May 08, 20240.81000.81600.78000.78000.78004,300
May 07, 20240.87000.87000.80000.80000.80003,400
May 06, 20240.80000.87100.80000.82000.82008,600
May 03, 20240.81000.87100.81000.86100.86104,000
May 02, 20241.01001.01000.85100.85100.85103,600
May 01, 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
Apr 11, 20240.77000.83900.76000.76000.760017,300
Apr 10, 20240.74000.79400.74000.79400.794013,800
Apr 09, 20240.86900.86900.74000.80000.800019,300
Apr 08, 20240.85900.86900.85000.86900.869024,300
Apr 05, 20240.86900.86900.84900.85900.85901,000
Apr 04, 20240.88600.88600.86200.86900.869018,400
Apr 03, 20240.86000.90300.86000.89000.89004,500
Apr 02, 20240.87900.90000.86000.90000.900020,300
Apr 01, 20240.87200.90000.87200.87200.87205,700
Mar 28, 20240.86000.96400.86000.90000.900011,000
Mar 27, 20240.94000.94000.70000.86900.869046,800
Mar 26, 20241.00001.00000.92100.94000.940029,500
Mar 25, 20240.98001.02000.97701.01001.010049,400
Mar 22, 20240.98001.00500.96001.00001.000053,400
Mar 21, 20240.98001.01000.96301.00001.000032,700
Mar 20, 20241.00001.00000.97501.00001.000013,300
Mar 19, 20241.00001.01000.96001.01001.010022,100
Mar 18, 20240.97001.01000.96501.01001.010021,900
Mar 15, 20240.98001.01000.98001.01001.010010,700
Mar 14, 20241.00001.01000.98001.00001.000011,900
Mar 13, 20241.00001.01500.96001.01001.010023,700
Mar 12, 20241.00001.01600.97001.01001.010028,800
Mar 11, 20241.04001.05001.02001.02001.020024,800
Mar 08, 20240.98001.03500.98001.02501.02508,100
Mar 07, 20241.00001.01000.97501.01001.01005,900
Mar 06, 20240.96501.02000.78201.02001.0200129,300
Mar 05, 20241.01001.04000.96001.02001.020069,600
Mar 04, 20240.99901.02000.96001.01501.015038,800
Mar 01, 20241.00001.02000.89901.02001.020074,700
Feb 29, 20241.00001.03500.95001.01001.010067,200
Feb 28, 20240.99001.05000.99001.02501.025089,000
Feb 27, 20240.94001.03000.94001.02001.0200182,700
Feb 26, 20240.76301.00000.76300.93000.9300117,700
Feb 23, 20240.75600.79900.62000.76200.762019,600
Feb 22, 20240.75000.75000.72000.72000.720013,200
Feb 21, 20240.76000.78000.67500.72000.720020,600
Feb 20, 20240.78000.78500.76000.78000.780014,000
Feb 16, 20240.83000.83000.74000.78500.785087,900
Feb 15, 20240.69100.84700.69100.79000.7900218,700
Feb 14, 20240.65300.67500.62000.63000.630017,600
Feb 13, 20240.59000.66700.59000.60000.600014,100
Feb 12, 20240.67000.67000.62000.62200.622012,200
Feb 09, 20240.64100.67000.61000.63500.635020,000
Feb 08, 20240.59000.67000.59000.61000.61008,200
Feb 07, 20240.63000.63700.60000.60000.60008,000
Feb 06, 20240.60000.64200.58000.60600.606046,900
Feb 05, 20240.65000.65000.53800.60000.600019,300
Feb 02, 20240.56100.65000.54000.65000.650034,600
Feb 01, 20240.64400.64900.56700.60100.601045,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...