Senmiao Technology Limited Common Stockのデータ

Senmiao Technology Limited Common Stockの基本情報

名前 Senmiao Technology Limited Common Stock
ティッカー AIHS
国 China
上場年 2018.0
セクター Finance

Senmiao Technology Limited Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.65 1.57 1.59 1.62 3472500.0 1.62
2021-02-12 1.62 1.54 1.61 1.61 3085900.0 1.61
2021-02-11 1.69 1.49 1.68 1.55 3348100.0 1.55
2021-02-10 1.75 1.52 1.72 1.63 4302400.0 1.63
2021-02-09 1.71 1.57 1.63 1.7 4750400.0 1.7
2021-02-08 1.63 1.41 1.53 1.57 14703300.0 1.57
2021-02-05 1.9 1.71 1.9 1.77 3444000.0 1.77
2021-02-04 1.85 1.63 1.74 1.83 2558800.0 1.83
2021-02-03 1.75 1.52 1.53 1.7 2521400.0 1.7
2021-02-02 1.62 1.51 1.6 1.56 1769700.0 1.56
2021-02-01 1.69 1.46 1.62 1.58 6754900.0 1.58
2021-01-29 1.51 1.34 1.34 1.43 1645400.0 1.43
2021-01-28 1.48 1.31 1.44 1.36 1548400.0 1.36
2021-01-27 1.55 1.4 1.52 1.4 1955100.0 1.4
2021-01-26 1.61 1.38 1.42 1.53 3303400.0 1.53
2021-01-25 1.48 1.37 1.42 1.4 1781400.0 1.4
2021-01-22 1.52 1.39 1.51 1.49 2835800.0 1.49
2021-01-21 1.8 1.4 1.64 1.59 19247800.0 1.59
2021-01-20 1.37 1.25 1.3 1.29 1486900.0 1.29
2021-01-19 1.35 1.22 1.32 1.29 1514400.0 1.29
2021-01-15 1.4 1.26 1.4 1.32 2122100.0 1.32
2021-01-14 1.59 1.35 1.49 1.39 2762300.0 1.39
2021-01-13 1.54 1.35 1.36 1.5 3995000.0 1.5
2021-01-12 1.4 1.3 1.31 1.36 2665600.0 1.36
2021-01-11 1.38 1.18 1.21 1.31 5825200.0 1.31
2021-01-08 1.35 1.16 1.2 1.22 7176200.0 1.22
2021-01-07 1.2 1.08 1.1 1.16 5389900.0 1.16
2021-01-06 1.24 1.05 1.1 1.06 10680000.0 1.06
2021-01-05 1.15 1.05 1.06 1.14 1689400.0 1.14
2021-01-04 1.1 1.05 1.07 1.07 755800.0 1.07
2020-12-31 1.1 1.04 1.07 1.07 617700.0 1.07
2020-12-30 1.08 1.05 1.06 1.07 754500.0 1.07
2020-12-29 1.13 1.03 1.13 1.07 649700.0 1.07
2020-12-28 1.15 1.04 1.05 1.1 1432700.0 1.1
2020-12-24 1.05 1.02 1.04 1.04 333300.0 1.04
2020-12-23 1.09 0.96 1.02 1.05 908700.0 1.05
2020-12-22 1.08 1.03 1.07 1.03 1231700.0 1.03
2020-12-21 1.11 1.05 1.07 1.06 638400.0 1.06
2020-12-18 1.17 1.08 1.15 1.12 1712200.0 1.12
2020-12-17 1.06 1.02 1.05 1.05 612200.0 1.05
2020-12-16 1.13 1.05 1.12 1.06 443900.0 1.06
2020-12-15 1.13 1.08 1.1 1.12 685100.0 1.12
2020-12-14 1.16 1.05 1.16 1.09 450000.0 1.09
2020-12-11 1.22 1.13 1.19 1.14 553900.0 1.14
2020-12-10 1.2 1.13 1.16 1.15 472500.0 1.15
2020-12-09 1.3 1.16 1.3 1.2 789600.0 1.2
2020-12-08 1.34 1.25 1.32 1.3 882600.0 1.3
2020-12-07 1.34 1.16 1.18 1.33 2116600.0 1.33
2020-12-04 1.29 1.16 1.29 1.18 1281700.0 1.18
2020-12-03 1.3 1.25 1.28 1.28 724300.0 1.28
2020-12-02 1.4 1.25 1.34 1.3 999400.0 1.3
2020-12-01 1.37 1.26 1.35 1.37 1314700.0 1.37
2020-11-30 1.48 1.32 1.48 1.4 1810100.0 1.4
2020-11-27 1.57 1.44 1.57 1.51 1357500.0 1.51
2020-11-25 1.73 1.43 1.63 1.47 12725200.0 1.47
2020-11-24 1.75 1.26 1.6 1.37 6422800.0 1.37
2020-11-23 1.5 1.13 1.13 1.47 8026400.0 1.47
2020-11-20 1.16 1.02 1.05 1.13 3505200.0 1.13
2020-11-19 1.16 1.04 1.06 1.16 2234500.0 1.16
2020-11-18 1.08 1.03 1.04 1.07 2452600.0 1.07
2020-11-17 1.1 1.03 1.06 1.08 1149400.0 1.08
2020-11-16 1.08 1.01 1.03 1.06 1944700.0 1.06
2020-11-13 1.09 1.0 1.06 1.04 1657200.0 1.04
2020-11-12 1.1 1.02 1.05 1.06 1844800.0 1.06
2020-11-11 1.07 1.03 1.06 1.06 398400.0 1.06
2020-11-10 1.09 1.03 1.06 1.06 575900.0 1.06
2020-11-09 1.1 1.0 1.07 1.08 1836900.0 1.08
2020-11-06 1.2 1.03 1.15 1.04 8321200.0 1.04
2020-11-05 1.1 1.0 1.1 1.0 1230500.0 1.0
2020-11-04 1.07 0.97 1.01 0.99 859000.0 0.99
2020-11-03 1.13 1.01 1.03 1.03 1377500.0 1.03
2020-11-02 1.42 0.95 1.02 1.09 8747200.0 1.09
2020-10-30 1.1 0.97 1.1 1.03 1685700.0 1.03
2020-10-29 1.2 1.1 1.11 1.1 1273300.0 1.1
2020-10-28 1.11 1.06 1.1 1.1 1130600.0 1.1
2020-10-27 1.17 1.06 1.09 1.14 1900900.0 1.14
2020-10-26 1.24 1.03 1.12 1.12 2264600.0 1.12
2020-10-23 1.3 1.12 1.2 1.16 2873200.0 1.16
2020-10-22 1.25 0.98 0.98 1.21 7693700.0 1.21
2020-10-21 1.19 1.03 1.11 1.1 9521400.0 1.1
2020-10-20 1.98 1.03 1.87 1.13 56144100.0 1.13
2020-10-19 1.5 0.85 0.94 1.41 54581000.0 1.41
2020-10-16 0.94 0.76 0.76 0.79 5645100.0 0.79
2020-10-15 0.86 0.65 0.67 0.81 7593700.0 0.81
2020-10-14 0.86 0.59 0.6 0.74 10776400.0 0.74
2020-10-13 0.63 0.58 0.62 0.6 672600.0 0.6
2020-10-12 0.66 0.61 0.66 0.63 1436300.0 0.63
2020-10-09 0.64 0.6 0.61 0.61 409300.0 0.61
2020-10-08 0.69 0.6 0.67 0.62 1126700.0 0.62
2020-10-07 0.72 0.63 0.65 0.67 1252700.0 0.67
2020-10-06 0.7 0.6 0.62 0.65 1850600.0 0.65
2020-10-05 0.67 0.53 0.53 0.67 5187600.0 0.67
2020-10-02 0.61 0.54 0.6 0.56 2314200.0 0.56
2020-10-01 0.65 0.6 0.64 0.62 1175600.0 0.62
2020-09-30 0.67 0.58 0.62 0.61 3058600.0 0.61
2020-09-29 0.68 0.62 0.66 0.66 3226700.0 0.66
2020-09-28 0.8 0.62 0.63 0.7 10848600.0 0.7
2020-09-25 1.05 0.69 0.88 0.75 88413700.0 0.75
2020-09-24 0.73 0.44 0.45 0.68 40020400.0 0.68
2020-09-23 0.5 0.44 0.44 0.45 1202200.0 0.45
2020-09-22 0.47 0.43 0.45 0.47 448400.0 0.47
2020-09-21 0.45 0.42 0.43 0.45 531000.0 0.45
2020-09-18 0.46 0.43 0.43 0.45 224800.0 0.45
2020-09-17 0.45 0.43 0.45 0.45 212900.0 0.45
2020-09-16 0.47 0.43 0.43 0.46 321900.0 0.46
2020-09-15 0.46 0.41 0.44 0.45 665500.0 0.45
2020-09-14 0.47 0.44 0.45 0.46 377200.0 0.46
2020-09-11 0.48 0.44 0.47 0.45 497900.0 0.45
2020-09-10 0.5 0.46 0.47 0.47 587200.0 0.47
2020-09-09 0.5 0.46 0.5 0.48 354900.0 0.48
2020-09-08 0.52 0.43 0.43 0.5 561700.0 0.5
2020-09-04 0.49 0.41 0.47 0.46 1415400.0 0.46
2020-09-03 0.62 0.45 0.59 0.5 3104600.0 0.5
2020-09-02 0.59 0.48 0.5 0.57 5548200.0 0.57
2020-09-01 0.52 0.47 0.47 0.5 2584200.0 0.5
2020-08-31 0.48 0.43 0.43 0.46 2064100.0 0.46
2020-08-28 0.45 0.42 0.42 0.43 793300.0 0.43
2020-08-27 0.44 0.39 0.4 0.42 1632000.0 0.42
2020-08-26 0.42 0.4 0.4 0.4 569700.0 0.4
2020-08-25 0.42 0.37 0.4 0.41 1071900.0 0.41
2020-08-24 0.44 0.41 0.44 0.42 1020500.0 0.42
2020-08-21 0.43 0.4 0.41 0.43 1470600.0 0.43
2020-08-20 0.44 0.4 0.44 0.41 2055100.0 0.41
2020-08-19 0.5 0.46 0.46 0.47 2744900.0 0.47
2020-08-18 0.49 0.45 0.47 0.48 3478300.0 0.48
2020-08-17 0.5 0.45 0.49 0.5 3313100.0 0.5
2020-08-14 0.51 0.48 0.5 0.51 3906300.0 0.51
2020-08-13 0.52 0.45 0.51 0.5 5273500.0 0.5
2020-08-12 0.53 0.5 0.52 0.51 1055600.0 0.51
2020-08-11 0.54 0.51 0.52 0.52 2665400.0 0.52
2020-08-10 0.52 0.5 0.5 0.52 2436900.0 0.52
2020-08-07 0.52 0.5 0.52 0.51 2161800.0 0.51
2020-08-06 0.52 0.5 0.51 0.5 1907900.0 0.5
2020-08-05 0.53 0.5 0.52 0.52 3864400.0 0.52
2020-08-04 0.55 0.51 0.51 0.51 15133800.0 0.51
2020-08-03 1.07 0.73 0.89 0.81 14151200.0 0.81
2020-07-31 0.73 0.67 0.68 0.68 314000.0 0.68
2020-07-30 0.73 0.63 0.65 0.69 641100.0 0.69
2020-07-29 0.76 0.68 0.75 0.69 586800.0 0.69
2020-07-28 0.8 0.75 0.8 0.76 419400.0 0.76
2020-07-27 0.83 0.8 0.82 0.81 541600.0 0.81
2020-07-24 0.87 0.81 0.84 0.85 476400.0 0.85
2020-07-23 1.02 0.82 1.0 0.89 2005200.0 0.89
2020-07-22 0.98 0.78 0.93 0.96 2466900.0 0.96
2020-07-21 0.95 0.81 0.85 0.91 1338300.0 0.91
2020-07-20 0.86 0.8 0.81 0.83 492900.0 0.83
2020-07-17 0.9 0.85 0.87 0.87 665000.0 0.87
2020-07-16 1.04 0.88 0.93 0.92 1345600.0 0.92
2020-07-15 1.13 0.93 1.1 0.99 2682600.0 0.99
2020-07-14 1.07 0.92 1.02 0.97 1815200.0 0.97
2020-07-13 1.33 1.06 1.28 1.09 3593100.0 1.09
2020-07-10 1.55 1.31 1.53 1.41 6888600.0 1.41
2020-07-09 2.35 1.43 2.3 1.57 65758000.0 1.57
2020-07-08 2.26 1.25 2.03 1.25 124244800.0 1.25
2020-07-07 0.97 0.8 0.89 0.83 716600.0 0.83
2020-07-06 0.88 0.75 0.76 0.87 435500.0 0.87
2020-07-02 0.8 0.74 0.75 0.77 238000.0 0.77
2020-07-01 0.78 0.73 0.74 0.76 137300.0 0.76
2020-06-30 0.78 0.68 0.68 0.74 339100.0 0.74
2020-06-29 0.68 0.62 0.62 0.67 210500.0 0.67
2020-06-26 0.66 0.6 0.64 0.65 153400.0 0.65
2020-06-25 0.69 0.64 0.68 0.66 148800.0 0.66
2020-06-24 0.68 0.63 0.68 0.68 168400.0 0.68
2020-06-23 0.75 0.58 0.6 0.7 455200.0 0.7
2020-06-22 0.73 0.6 0.7 0.62 587400.0 0.62
2020-06-19 0.74 0.68 0.7 0.74 448000.0 0.74
2020-06-18 1.04 0.73 0.87 0.76 3164500.0 0.76
2020-06-17 0.81 0.7 0.75 0.71 454000.0 0.71
2020-06-16 0.72 0.65 0.66 0.72 240300.0 0.72
2020-06-15 0.69 0.6 0.64 0.66 274000.0 0.66
2020-06-12 0.66 0.6 0.66 0.65 535500.0 0.65
2020-06-11 0.77 0.61 0.69 0.66 1176700.0 0.66
2020-06-10 0.85 0.52 0.55 0.58 2527700.0 0.58
2020-06-09 0.57 0.45 0.47 0.5 590500.0 0.5
2020-06-08 0.47 0.42 0.44 0.46 242500.0 0.46
2020-06-05 0.44 0.39 0.4 0.42 183000.0 0.42
2020-06-04 0.44 0.38 0.4 0.43 239300.0 0.43
2020-06-03 0.4 0.38 0.38 0.4 175900.0 0.4
2020-06-02 0.39 0.37 0.38 0.38 202700.0 0.38
2020-06-01 0.43 0.37 0.41 0.38 561700.0 0.38
2020-05-29 0.47 0.4 0.46 0.41 605500.0 0.41
2020-05-28 0.53 0.38 0.39 0.46 3387100.0 0.46
2020-05-27 0.41 0.37 0.41 0.37 128400.0 0.37
2020-05-26 0.41 0.37 0.38 0.39 199800.0 0.39
2020-05-22 0.39 0.37 0.37 0.38 174300.0 0.38
2020-05-21 0.4 0.37 0.4 0.37 110400.0 0.37
2020-05-20 0.43 0.35 0.37 0.38 430500.0 0.38
2020-05-19 0.39 0.34 0.35 0.37 378100.0 0.37
2020-05-18 0.39 0.33 0.39 0.35 173200.0 0.35
2020-05-15 0.4 0.36 0.38 0.37 100500.0 0.37
2020-05-14 0.4 0.36 0.37 0.38 96800.0 0.38
2020-05-13 0.4 0.37 0.4 0.39 137500.0 0.39
2020-05-12 0.42 0.37 0.4 0.38 122300.0 0.38
2020-05-11 0.43 0.38 0.4 0.38 87100.0 0.38
2020-05-08 0.42 0.39 0.4 0.41 55600.0 0.41
2020-05-07 0.43 0.38 0.41 0.39 70000.0 0.39
2020-05-06 0.48 0.38 0.38 0.4 299900.0 0.4
2020-05-05 0.38 0.35 0.36 0.38 68900.0 0.38
2020-05-04 0.38 0.34 0.36 0.35 67700.0 0.35
2020-05-01 0.38 0.36 0.38 0.36 64200.0 0.36
2020-04-30 0.4 0.36 0.4 0.38 108100.0 0.38
2020-04-29 0.42 0.37 0.4 0.38 60900.0 0.38
2020-04-28 0.43 0.38 0.4 0.4 174300.0 0.4
2020-04-27 0.42 0.37 0.41 0.4 78600.0 0.4
2020-04-24 0.41 0.39 0.41 0.39 54200.0 0.39
2020-04-23 0.44 0.39 0.43 0.41 68700.0 0.41
2020-04-22 0.46 0.43 0.43 0.43 62700.0 0.43
2020-04-21 0.45 0.41 0.45 0.43 58300.0 0.43
2020-04-20 0.46 0.39 0.39 0.41 85500.0 0.41
2020-04-17 0.42 0.39 0.39 0.39 45300.0 0.39
2020-04-16 0.45 0.39 0.45 0.39 24000.0 0.39
2020-04-15 0.48 0.38 0.48 0.41 62600.0 0.41
2020-04-14 0.48 0.38 0.41 0.46 154300.0 0.46
2020-04-13 0.41 0.39 0.39 0.41 55200.0 0.41
2020-04-09 0.43 0.38 0.43 0.38 55100.0 0.38
2020-04-08 0.5 0.4 0.4 0.4 205700.0 0.4
2020-04-07 0.4 0.39 0.39 0.4 28100.0 0.4
2020-04-06 0.43 0.38 0.39 0.39 15100.0 0.39
2020-04-03 0.41 0.37 0.41 0.38 16900.0 0.38
2020-04-02 0.42 0.39 0.4 0.41 41200.0 0.41
2020-04-01 0.43 0.39 0.42 0.41 23100.0 0.41
2020-03-31 0.58 0.37 0.39 0.44 155200.0 0.44
2020-03-30 0.42 0.37 0.4 0.39 30000.0 0.39
2020-03-27 0.47 0.37 0.41 0.43 81600.0 0.43
2020-03-26 0.55 0.45 0.46 0.48 142400.0 0.48
2020-03-25 0.47 0.4 0.4 0.45 193800.0 0.45
2020-03-24 0.44 0.38 0.44 0.4 111500.0 0.4
2020-03-23 0.48 0.35 0.48 0.37 121000.0 0.37
2020-03-20 0.51 0.31 0.31 0.38 110900.0 0.38
2020-03-19 0.31 0.26 0.29 0.31 56300.0 0.31
2020-03-18 0.37 0.32 0.37 0.32 24000.0 0.32
2020-03-17 0.38 0.32 0.36 0.35 48300.0 0.35
2020-03-16 0.36 0.32 0.36 0.36 51900.0 0.36
2020-03-13 0.41 0.38 0.41 0.38 54400.0 0.38
2020-03-12 0.42 0.38 0.42 0.39 44100.0 0.39
2020-03-11 0.55 0.41 0.41 0.42 37200.0 0.42
2020-03-10 0.5 0.4 0.5 0.42 95900.0 0.42
2020-03-09 0.45 0.42 0.45 0.42 72400.0 0.42
2020-03-06 0.56 0.46 0.52 0.47 109300.0 0.47
2020-03-05 0.54 0.52 0.54 0.52 53100.0 0.52
2020-03-04 0.58 0.54 0.54 0.55 58300.0 0.55
2020-03-03 0.55 0.5 0.52 0.53 36800.0 0.53
2020-03-02 0.53 0.47 0.47 0.52 46500.0 0.52
2020-02-28 0.49 0.45 0.46 0.46 156900.0 0.46
2020-02-27 0.53 0.48 0.53 0.5 139500.0 0.5
2020-02-26 0.59 0.53 0.57 0.54 91800.0 0.54
2020-02-25 0.6 0.55 0.59 0.56 115100.0 0.56
2020-02-24 0.62 0.59 0.6 0.6 114900.0 0.6
2020-02-21 0.68 0.59 0.61 0.61 206000.0 0.61
2020-02-20 0.64 0.57 0.64 0.61 290600.0 0.61
2020-02-19 0.7 0.54 0.63 0.66 634400.0 0.66
2020-02-18 0.9 0.65 0.89 0.68 5961800.0 0.68