Quantcast

Senmiao Technology Limited Common Stock Historical Stock Prices

AIHS 
$4.19
*  
0.02
0.48%
Get AIHS Alerts
*Delayed - data as of Jan. 23, 2019  -  Find a broker to begin trading AIHS now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-OCT-2018 TO 23-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 4.19 4.25 4.13 4.19 29,471
01/23/2019 4.18 4.25 4.13 4.19 29,471
01/22/2019 4.08 4.2 4.07 4.17 24,793
01/18/2019 4.13 4.22 4.1162 4.17 34,797
01/17/2019 4.13 4.2323 4.03 4.205 36,468
01/16/2019 3.86 4.17 3.86 4.15 22,266
01/15/2019 3.91 4.1599 3.91 4.1364 25,490
01/14/2019 4.01 4.12 4 4.06 22,286
01/11/2019 3.72 4.11 3.72 4.06 32,849
01/10/2019 3.76 4.06 3.76 4.03 23,952
01/09/2019 3.87 3.969 3.84 3.96 19,595
01/08/2019 3.75 3.95 3.72 3.87 17,324
01/07/2019 3.77 3.83 3.76 3.81 12,373
01/04/2019 3.72 3.81 3.67 3.79 16,905
01/03/2019 3.89 3.89 3.65 3.7 17,662
01/02/2019 3.76 3.91 3.76 3.88 13,033
12/31/2018 3.7 3.92 3.7 3.81 25,079
12/28/2018 3.78 3.88 3.75 3.75 43,852
12/27/2018 3.88 4.07 3.8 3.8 21,377
12/26/2018 3.751 3.99 3.751 3.96 34,094
12/24/2018 3.87 4.2 3.75 3.75 15,067
12/21/2018 3.93 4.269 3.86 3.86 68,908
12/20/2018 4.1 4.1 4.05 4.09 10,987
12/19/2018 4.18 4.39 3.87 3.99 39,406
12/18/2018 4.4 4.8 4.14 4.14 28,615
12/17/2018 4.5 4.7 4.38 4.39 34,125
12/14/2018 4.621 4.7099 4.46 4.55 14,251
12/13/2018 4.61 4.73 4.6001 4.63 30,410
12/12/2018 4.701 4.99 4.701 4.72 7,209
12/11/2018 4.69 4.88 4.62 4.67 10,057
12/10/2018 4.6601 4.8348 4.6601 4.82 9,710
12/07/2018 4.79 4.86 4.66 4.74 3,694
12/06/2018 4.72 4.86 4.4125 4.86 3,889
12/04/2018 4.95 4.99 4.85 4.85 3,890
12/03/2018 4.87 5 4.87 4.92 2,581
11/30/2018 4.67 4.77 4.62 4.75 27,821
11/29/2018 4.6 4.8384 4.6 4.74 38,405
11/28/2018 4.41 4.58 4.41 4.58 25,299
11/27/2018 4.7384 4.7384 4.42 4.48 8,786
11/26/2018 4.438 4.55 4.4 4.55 9,604
11/23/2018 4.447 4.49 4.41 4.46 5,274
11/21/2018 4.36 4.55 4.3 4.49 10,633
11/20/2018 4.5 4.59 4.35 4.54 8,859
11/19/2018 4.4 4.6 4.33 4.5 11,501
11/16/2018 4.43 4.56 4.39 4.56 14,212
11/15/2018 4.4 4.5756 4.4 4.45 11,202
11/14/2018 4.42 4.63 4.38 4.5 8,209
11/13/2018 4.3273 4.53 4.3273 4.5 8,821
11/12/2018 4.3 4.5148 4.28 4.5 10,470
11/09/2018 4.42 4.7 4.24 4.52 24,417
11/08/2018 4.26 4.5 4.12 4.47 27,046
11/07/2018 4.19 4.3 4.19 4.28 11,621
11/06/2018 4.1 4.24 4.1 4.16 16,000
11/05/2018 4.48 4.48 4.1 4.15 12,669
11/02/2018 4.26 4.42 3.9 4.15 35,138
11/01/2018 4.22 4.36 4.22 4.27 14,926
10/31/2018 4.1 4.3 4.1 4.18 8,913
10/30/2018 4.1001 4.2 4.1001 4.17 8,756
10/29/2018 4.15 4.2 4.11 4.16 11,080
10/26/2018 4.14 4.23 4.12 4.18 9,461
10/25/2018 4.1 4.3 4 4.25 9,251
10/24/2018 4.12 4.2452 4.08 4.09 10,661
10/23/2018 4.12 4.2 4.08 4.09 10,498
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio