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 | -0.0293 | -3.29435574545 | 0.8894 | 0.9 | 0.86 | 3589 | 0.87477593 | CS |
| 4 | -0.0299 | -3.3595505618 | 0.89 | 1.03 | 0.86 | 9195 | 0.934586 | CS |
| 12 | -0.0249 | -2.81355932203 | 0.885 | 1.15 | 0.86 | 15618 | 0.94559173 | CS |
| 26 | -0.5199 | -37.6739130435 | 1.38 | 1.44 | 0.8 | 35282 | 1.08314414 | CS |
| 52 | -0.1699 | -16.4951456311 | 1.03 | 1.45 | 0.7 | 36301 | 1.11784288 | CS |
| 156 | 0.5711 | 197.612456747 | 0.289 | 2.09 | 0.1951 | 109252 | 0.92867956 | CS |
| 260 | 0.4358 | 102.710346453 | 0.4243 | 2.62 | 0.1567 | 1037371 | 1.06589941 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 0.8601 | -0.0099 | -1.14 | 0.87 | 0.9 | 0.86 | 4790 |
| 1741646100 | 0.87 | -0.015245 | -1.72 | 0.9 | 0.9 | 0.87 | 6190 |
| 1741390500 | 0.885245 | -0.002254 | -0.25 | 0.87 | 0.8923 | 0.87 | 2269 |
| 1741304100 | 0.887499 | -0.007501 | -0.84 | 0.88 | 0.887499 | 0.88 | 4295 |
| 1741217700 | 0.895 | 0.015 | 1.70 | 0.88 | 0.9 | 0.88 | 908 |
| 1741131300 | 0.88 | -0.0001 | -0.01 | 0.88 | 0.9 | 0.875001 | 13848 |
| 1741044900 | 0.8801 | -0.0198 | -2.20 | 0.89 | 0.9 | 0.88 | 4550 |
| 1740785700 | 0.8999 | 0.0299 | 3.44 | 0.8999 | 0.9 | 0.87 | 2760 |
| 1740699300 | 0.87 | -0.0203 | -2.28 | 0.88 | 0.9072 | 0.87 | 10034 |
| 1740612900 | 0.8903 | 0.0075 | 0.85 | 0.89 | 0.92 | 0.89 | 2350 |
| 1740526500 | 0.8828 | -0.0213 | -2.36 | 0.92 | 0.92 | 0.88 | 10562 |
| 1740440100 | 0.9041 | 0.0232 | 2.63 | 0.88 | 0.924996 | 0.88 | 9380 |
| 1740180900 | 0.8809 | -0.0241 | -2.66 | 0.91 | 0.925 | 0.88001 | 2335 |
| 1740094500 | 0.905 | 0.0028 | 0.31 | 0.88 | 0.9545 | 0.88 | 2026 |
| 1740008100 | 0.9022 | -0.0978 | -9.78 | 0.99 | 0.99 | 0.9022 | 7739 |
| 1739921700 | 1 | 0.12 | 13.64 | 0.87 | 1.03 | 0.87 | 77152 |
| 1739576100 | 0.88 | -0.009 | -1.01 | 0.9023 | 0.9023 | 0.88 | 8526 |
| 1739489700 | 0.889 | 0.009 | 1.02 | 0.881 | 0.9 | 0.881 | 2447 |
| 1739403300 | 0.88 | -0.0076 | -0.86 | 0.88 | 0.964999 | 0.88 | 4768 |
| 1739316900 | 0.8876 | -0.0024 | -0.27 | 0.8876 | 0.944 | 0.8876 | 3728 |
| 1739230500 | 0.89 | -0.077 | -7.96 | 0.967 | 0.967 | 0.89 | 4257 |
| 1738971300 | 0.967 | 0.07939 | 8.94 | 0.89 | 0.967 | 0.89 | 1294 |
| 1738884900 | 0.88761 | -0.03989 | -4.30 | 0.9098 | 0.93 | 0.8876 | 5327 |
| 1738798500 | 0.9275 | -0.0055 | -0.59 | 0.9 | 1.0246 | 0.89 | 5592 |
| 1738712100 | 0.933 | 0.0168 | 1.83 | 0.8887 | 0.9905 | 0.8887 | 2577 |
| 1738625700 | 0.9162 | 0.0062 | 0.68 | 0.881 | 1.05 | 0.88 | 67186 |
| 1738366500 | 0.91 | 0.01 | 1.11 | 0.8721 | 0.92 | 0.8721 | 9443 |
| 1738280100 | 0.9 | 0 | 0.00 | 0.92 | 0.92 | 0.88 | 6882 |
| 1738193700 | 0.9 | -0.02 | -2.17 | 0.91 | 0.92 | 0.89 | 17013 |
| 1738107300 | 0.92 | 0.04 | 4.55 | 0.88 | 0.92 | 0.88 | 3049 |
| 1738020900 | 0.88 | -0.0149 | -1.66 | 0.865 | 0.913 | 0.865 | 34738 |
| 1737761700 | 0.8949 | 0.0299 | 3.46 | 0.895 | 0.912999 | 0.865 | 11527 |
| 1737675300 | 0.865 | 0 | 0.00 | 0.865 | 0.865 | 0.865 | 0 |
| 1737588900 | 0.865 | 0.005 | 0.58 | 0.86 | 0.903 | 0.86 | 9394 |
| 1737502500 | 0.86 | -0.01 | -1.15 | 0.86 | 0.875981 | 0.86 | 6598 |
| 1737156900 | 0.87 | 0.0099 | 1.15 | 0.86 | 0.9142 | 0.86 | 8464 |
| 1737070500 | 0.8601 | -0.0199 | -2.26 | 0.93 | 0.93 | 0.86 | 3824 |
| 1736984100 | 0.88 | 0.02 | 2.33 | 0.88 | 0.909 | 0.87 | 57433 |
| 1736897700 | 0.86 | -0.0707 | -7.60 | 0.91 | 0.9975 | 0.86 | 64737 |
| 1736811300 | 0.9307 | 0.0007 | 0.08 | 0.91 | 0.995999 | 0.91 | 3606 |
| 1736552100 | 0.93 | -0.035 | -3.63 | 0.88 | 0.997999 | 0.88 | 21072 |
| 1736379300 | 0.965 | -0.0449 | -4.45 | 1.01 | 1.045 | 0.935 | 15831 |
| 1736292900 | 1.0099 | -0.06 | -5.62 | 0.9663 | 1.0991 | 0.96 | 19297 |
| 1736206500 | 1.07 | 0.04 | 3.88 | 1.01 | 1.07 | 1.01 | 11371 |
| 1735947300 | 1.03 | 0.03 | 3.00 | 0.98 | 1.0678 | 0.9799 | 18945 |
| 1735860900 | 1 | -0.07 | -6.54 | 1.15 | 1.15 | 0.99 | 65049 |
| 1735688100 | 1.07 | 0.07 | 6.47 | 1.05 | 1.08 | 1 | 77160 |
| 1735601700 | 1.0049999 | 0.02 | 2.55 | 0.91 | 1.0049999 | 0.91 | 71221 |
| 1735342500 | 0.98 | 0.01 | 1.03 | 0.99 | 0.9979 | 0.9567 | 8960 |
| 1735256100 | 0.97 | 0.048 | 5.21 | 0.93 | 0.990808 | 0.9013 | 10756 |
| 1735077840 | 0.922 | -0.008 | -0.86 | 0.9 | 0.966 | 0.8803 | 4315 |
| 1734996900 | 0.93 | 0.0324 | 3.61 | 0.9 | 0.979 | 0.875101 | 24273 |
| 1734737700 | 0.8976 | -0.0324 | -3.48 | 0.9255 | 0.9255 | 0.885 | 4178 |
| 1734651300 | 0.93 | 0.0496 | 5.63 | 0.915 | 0.93 | 0.880001 | 10334 |
| 1734564900 | 0.8804 | 0.000199 | 0.02 | 0.915 | 0.9151 | 0.8804 | 3450 |
| 1734478500 | 0.880201 | 0.000101 | 0.01 | 0.8801 | 0.92 | 0.8801 | 3603 |
| 1734392100 | 0.8801 | -0.0199 | -2.21 | 0.88 | 0.92 | 0.88 | 2765 |
| 1734132900 | 0.9 | 0.025 | 2.86 | 0.92 | 0.92 | 0.88 | 1931 |
| 1734046500 | 0.875 | 0 | 0.00 | 0.885 | 0.92 | 0.875 | 4864 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
