Senmiao Technology Ltd (AIHS) Historical Stock Data
1.20 ↓0.70 (-36.84%)
As of Market Close on August 9th, 2022.
Historical Data
In the past 30 trading days, AIHS is up 2.25% a day on average. There have been 15 days where Senmiao Technology Ltd closed green and 15 days where AIHS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-08-09 | 1.50 | 1.20 | ↓$0.30 (-20.00%) | 1.16 | 1.50 | 4.19M |
| 2022-08-08 | 1.13 | 1.90 | ↑$0.77 (68.14%) | 1.07 | 1.97 | 6.79M |
| 2022-08-05 | 1.13 | 1.16 | ↑$0.03 (3.08%) | 1.10 | 1.30 | 170.80K |
| 2022-08-04 | 1.08 | 1.18 | ↑$0.10 (9.25%) | 1.05 | 1.34 | 1.28M |
| 2022-08-03 | 1.07 | 1.07 | ↑$0.00 (0.00%) | 1.00 | 1.09 | 65.86K |
| 2022-08-02 | 0.94 | 1.11 | ↑$0.17 (17.55%) | 0.94 | 1.17 | 159.75K |
| 2022-08-01 | 1.03 | 0.98 | ↓$0.05 (-4.58%) | 0.93 | 1.03 | 12.64K |
| 2022-07-29 | 0.93 | 1.00 | ↑$0.07 (7.25%) | 0.93 | 1.10 | 19.91K |
| 2022-07-28 | 0.94 | 0.97 | ↑$0.03 (3.19%) | 0.93 | 1.02 | 21.01K |
| 2022-07-27 | 1.02 | 1.03 | ↑$0.01 (0.93%) | 0.97 | 1.05 | 17.56K |
| 2022-07-26 | 1.03 | 1.01 | ↓$0.03 (-2.43%) | 0.94 | 1.09 | 28.97K |
| 2022-07-25 | 1.03 | 1.00 | ↓$0.03 (-3.31%) | 0.92 | 1.04 | 22.56K |
| 2022-07-22 | 1.09 | 1.06 | ↓$0.03 (-2.36%) | 1.05 | 1.10 | 10.50K |
| 2022-07-21 | 1.10 | 1.09 | ↓$0.01 (-0.91%) | 1.04 | 1.11 | 33.90K |
| 2022-07-20 | 1.08 | 1.11 | ↑$0.03 (2.78%) | 1.06 | 1.13 | 42.15K |
| 2022-07-19 | 1.13 | 1.08 | ↓$0.05 (-4.41%) | 1.01 | 1.13 | 55.52K |
| 2022-07-18 | 1.10 | 1.09 | ↓$0.01 (-0.98%) | 1.07 | 1.13 | 63.15K |
| 2022-07-15 | 1.16 | 1.10 | ↓$0.06 (-5.17%) | 1.05 | 1.22 | 59.91K |
| 2022-07-14 | 1.25 | 1.14 | ↓$0.11 (-8.80%) | 1.07 | 1.25 | 74.46K |
| 2022-07-13 | 1.04 | 1.13 | ↑$0.09 (8.65%) | 1.02 | 1.21 | 100.34K |
| 2022-07-12 | 1.04 | 1.06 | ↑$0.02 (2.28%) | 1.03 | 1.10 | 40.49K |
| 2022-07-11 | 1.10 | 1.07 | ↓$0.03 (-2.73%) | 1.00 | 1.10 | 37.26K |
| 2022-07-08 | 1.02 | 1.07 | ↑$0.05 (4.90%) | 1.02 | 1.10 | 38.04K |
| 2022-07-07 | 0.98 | 1.06 | ↑$0.08 (7.75%) | 0.97 | 1.07 | 27.97K |
| 2022-07-06 | 1.02 | 0.99 | ↓$0.03 (-3.30%) | 0.97 | 1.07 | 59.29K |
| 2022-07-05 | 0.97 | 0.99 | ↑$0.02 (2.48%) | 0.92 | 1.04 | 64.54K |
| 2022-07-01 | 0.98 | 0.93 | ↓$0.05 (-4.74%) | 0.93 | 1.07 | 13.05K |
| 2022-06-30 | 1.05 | 0.98 | ↓$0.07 (-6.99%) | 0.96 | 1.10 | 38.65K |
| 2022-06-29 | 1.05 | 1.07 | ↑$0.02 (1.90%) | 1.04 | 1.10 | 16.17K |
| 2022-06-28 | 1.07 | 1.05 | ↓$0.02 (-1.88%) | 1.04 | 1.10 | 48.75K |
Create an account or log in to view more rows.
$AIHS green shoots
$AIHS oversold
$AIHS why is there no volume? Is that suspicious?
$AIHS wow! I sold too early
$AIHS Time to buy here
$AIHS power hour will be fucking crazy
$AIHS love cooking these little bears on here
$AIHS go time
$AIHS Now I'm worried....
$AIHS puts r going to print tomorrow