Senmiao Technology Ltd (AIHS)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.02995 | -3.02525252525 | 0.99 | 1.01 | 0.9336 | 7325 | 0.96121185 | CS |
| 4 | -0.05995 | -5.87745098039 | 1.02 | 1.23 | 0.83 | 40253 | 1.03890189 | CS |
| 12 | 0.06005 | 6.67222222222 | 0.9 | 1.23 | 0.75 | 27072 | 0.99221606 | CS |
| 26 | 0.53505 | 125.894117647 | 0.425 | 1.23 | 0.4 | 31192 | 0.88970198 | CS |
| 52 | 0.36605 | 61.6245791246 | 0.594 | 1.23 | 0.2 | 28768 | 0.68278728 | CS |
| 156 | 0.15855 | 19.7816593886 | 0.8015 | 2.09 | 0.1567 | 322408 | 0.73842344 | CS |
| 260 | -0.65995 | -40.737654321 | 1.62 | 2.62 | 0.1567 | 1104932 | 1.05394567 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721082900 | 0.96005 | 0.00995 | 1.05 | 0.95 | 1 | 0.9336 | 4453 |
| 1720823700 | 0.9501 | -0.0099 | -1.03 | 0.95 | 0.995 | 0.95 | 4287 |
| 1720737300 | 0.96 | -0.012 | -1.23 | 0.973 | 0.983 | 0.952 | 8160 |
| 1720650900 | 0.972 | 0.012 | 1.25 | 0.98 | 1.006 | 0.962 | 7217 |
| 1720564500 | 0.96 | -0.0499 | -4.94 | 0.99 | 1.01 | 0.956 | 12509 |
| 1720478100 | 1.0099 | 0.04 | 4.11 | 0.95 | 1.04 | 0.95 | 20384 |
| 1720218900 | 0.97 | 0.0095 | 0.99 | 0.96 | 0.97 | 0.9125 | 1632 |
| 1720040640 | 0.9605 | -0.0495 | -4.90 | 1 | 1 | 0.9501 | 17582 |
| 1719959700 | 1.01 | 0 | 0.00 | 1 | 1.0199 | 1 | 6157 |
| 1719873300 | 1.01 | -0.03 | -2.89 | 1.07 | 1.09 | 1 | 14665 |
| 1719614100 | 1.0401 | 0 | 0.00 | 1.0401 | 1.0401 | 1.0401 | 0 |
| 1719527700 | 1.0401 | -0.06 | -5.45 | 1.1299999 | 1.1299999 | 1.01 | 48172 |
| 1719441300 | 1.1 | 0.02 | 1.85 | 1.07 | 1.1 | 1.05 | 13257 |
| 1719354900 | 1.08 | 0.05 | 4.85 | 1 | 1.1399999 | 1 | 45218 |
| 1719268500 | 1.03 | -0.05 | -4.19 | 1 | 1.15 | 0.950001 | 172096 |
| 1719009300 | 1.075 | 0.13 | 13.16 | 0.95 | 1.23 | 0.8835 | 286691 |
| 1718922900 | 0.95 | 0.0352 | 3.85 | 0.87 | 0.9799 | 0.87 | 4131 |
| 1718750100 | 0.9148 | 0.0048 | 0.53 | 1.02 | 1.05 | 0.83 | 43929 |
| 1718663700 | 0.91 | 0.035 | 4.00 | 0.85 | 0.922 | 0.85 | 7051 |
| 1718404500 | 0.875 | -0.025 | -2.78 | 0.9 | 0.979999 | 0.8507 | 7383 |
| 1718318100 | 0.9 | -0.12 | -11.76 | 0.93 | 0.9985 | 0.83 | 29065 |
| 1718231700 | 1.02 | 0.19 | 23.62 | 0.81 | 1.09 | 0.81 | 368182 |
| 1718145300 | 0.8250999 | -0.019901 | -2.36 | 0.83 | 0.855 | 0.825 | 6091 |
| 1718058900 | 0.845001 | 0.010001 | 1.20 | 0.85 | 0.86 | 0.83 | 1733 |
| 1717799700 | 0.835 | 0.005 | 0.60 | 0.83 | 0.86 | 0.83 | 14519 |
| 1717713300 | 0.83 | 0.0099 | 1.21 | 0.8 | 0.845001 | 0.8 | 2417 |
| 1717626900 | 0.8201 | -0.0199 | -2.37 | 0.804 | 0.87 | 0.804 | 1817 |
| 1717540500 | 0.84 | 0.01 | 1.20 | 0.8399 | 0.87 | 0.83 | 2204 |
| 1717454100 | 0.83 | -0.02 | -2.35 | 0.7628 | 0.87 | 0.7628 | 19769 |
| 1717194900 | 0.85 | 0.038 | 4.68 | 0.777 | 0.85 | 0.777 | 5187 |
| 1717108500 | 0.812 | 0 | 0.00 | 0.763 | 0.812 | 0.763 | 249 |
| 1717022100 | 0.812 | 0.001 | 0.12 | 0.76 | 0.825 | 0.76 | 2240 |
| 1716935700 | 0.811 | 0.011 | 1.38 | 0.8 | 0.82295 | 0.8 | 3505 |
| 1716590100 | 0.8 | -0.0281 | -3.39 | 0.848 | 0.848 | 0.79 | 5190 |
| 1716503700 | 0.8280999 | 0.0024999 | 0.30 | 0.81 | 0.8695 | 0.81 | 314 |
| 1716417300 | 0.8256 | -0.0245 | -2.88 | 0.81 | 0.88 | 0.8 | 5316 |
| 1716330900 | 0.8501 | -0.0428 | -4.79 | 0.86 | 0.86 | 0.78 | 26935 |
| 1716244500 | 0.8929 | -0.0071 | -0.79 | 0.91 | 0.99 | 0.86 | 8193 |
| 1715985300 | 0.9 | -0.05 | -5.26 | 0.9215 | 0.95 | 0.9 | 5380 |
| 1715898900 | 0.95 | 0.095 | 11.11 | 0.87 | 1.03 | 0.87 | 121461 |
| 1715812500 | 0.855 | 0.0699991 | 8.92 | 0.8001 | 0.9 | 0.8001 | 27358 |
| 1715726100 | 0.7850009 | -0.005599 | -0.71 | 0.79 | 0.8158 | 0.77 | 6003 |
| 1715639700 | 0.7906 | -0.0094 | -1.18 | 0.75 | 0.81 | 0.75 | 5987 |
| 1715380500 | 0.8 | 0 | 0.00 | 0.8159 | 0.8159 | 0.780101 | 2548 |
| 1715294100 | 0.8 | 0.02 | 2.56 | 0.81 | 0.8159999 | 0.78 | 12017 |
| 1715207700 | 0.78 | -0.02 | -2.50 | 0.81 | 0.8161 | 0.78 | 4327 |
| 1715121300 | 0.8 | -0.02 | -2.44 | 0.87 | 0.87 | 0.8 | 3400 |
| 1715034900 | 0.8199999 | -0.0412 | -4.78 | 0.89 | 0.89 | 0.8 | 8606 |
| 1714775700 | 0.8612 | 0.01 | 1.17 | 0.81 | 0.8712 | 0.81 | 3994 |
| 1714689300 | 0.8512 | -0.1588 | -15.72 | 1.01 | 1.01 | 0.8512 | 3579 |
| 1714602900 | 1.01 | 0.13 | 14.19 | 0.8 | 1.02 | 0.8 | 56287 |
| 1714516500 | 0.8845 | 0.0845 | 10.56 | 0.81 | 0.8845 | 0.8 | 12142 |
| 1714430100 | 0.8 | -0.03 | -3.61 | 0.8199999 | 0.84 | 0.8 | 6876 |
| 1714170900 | 0.83 | -0.04 | -4.60 | 0.84 | 0.885001 | 0.83 | 3247 |
| 1714084500 | 0.87 | 0.0477 | 5.80 | 0.8199999 | 0.882 | 0.8199999 | 2948 |
| 1713998100 | 0.8223 | -0.0742 | -8.28 | 0.86 | 0.86 | 0.8223 | 14688 |
| 1713911700 | 0.8965 | -0.0435 | -4.63 | 0.9 | 0.9 | 0.869999 | 765 |
| 1713825300 | 0.94 | 0.09 | 10.59 | 0.85 | 0.94 | 0.8199999 | 6466 |
| 1713566100 | 0.85 | -0.05 | -5.56 | 0.9 | 0.9 | 0.8239 | 5464 |
| 1713479700 | 0.9 | 0.09 | 11.11 | 0.88 | 0.96 | 0.8 | 4685 |
| 1713393300 | 0.81 | 0.0499 | 6.56 | 0.78 | 0.81 | 0.78 | 1942 |
| 1713306900 | 0.7601 | -0.0035 | -0.46 | 0.7959 | 0.837106 | 0.755 | 3402 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
