USD
Datos históricos de Senmiao Technology Limited
Senmiao Technology Limited · AIHS
$1.67
▼ -0.08 (-4.55%)
Última operación · 10/10/2026, 18:36:12 UTC
- Variación en el periodo
- −13.3%
- Máximo
- US$2.22
- 10 de octubre de 2025
- Mínimo
- US$0.83
- 14 de noviembre de 2025
- Volumen medio diario
- 0.25 M
Del 10 de octubre de 2025 al 26 de agosto de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 26 ago 2026 | 1.65 | 1.96 | 1.55 | 1.76 | +13.55% | 733,799.933 |
| 25 ago 2026 | 1.45 | 1.58 | 1.42 | 1.55 | +8.39% | 60,788.833 |
| 24 ago 2026 | 1.44 | 1.52 | 1.33 | 1.43 | −2.05% | 71,174.203 |
| 21 ago 2026 | 1.32 | 1.57 | 1.32 | 1.46 | +8.15% | 87,134.033 |
| 20 ago 2026 | 1.41 | 1.42 | 1.33 | 1.35 | −4.93% | 37,780.133 |
| 19 ago 2026 | 1.40 | 1.50 | 1.37 | 1.42 | −1.39% | 47,330.933 |
| 18 ago 2026 | 1.46 | 1.63 | 1.34 | 1.44 | −4.00% | 100,575.434 |
| 17 ago 2026 | 1.63 | 1.67 | 1.49 | 1.50 | −8.54% | 176,972.116 |
| 14 ago 2026 | 1.59 | 1.68 | 1.55 | 1.64 | −1.80% | 68,503.933 |
| 13 ago 2026 | 1.55 | 1.69 | 1.40 | 1.67 | +4.37% | 150,295.765 |
| 12 ago 2026 | 1.58 | 1.74 | 1.45 | 1.60 | −13.04% | 536,915.934 |
| 11 ago 2026 | 1.90 | 1.93 | 1.43 | 1.84 | +22.67% | 36.34 M |
| 10 ago 2026 | 1.51 | 1.55 | 1.40 | 1.50 | −3.23% | 7,213.458 |
| 7 ago 2026 | 1.40 | 1.56 | 1.35 | 1.55 | +8.39% | 11,932.458 |
| 6 ago 2026 | 1.45 | 1.59 | 1.43 | 1.43 | −1.38% | 26,837.458 |
| 5 ago 2026 | 1.41 | 1.45 | 1.41 | 1.45 | +5.07% | 2,796.789 |
| 4 ago 2026 | 1.33 | 1.44 | 1.33 | 1.38 | −4.83% | 15,200.558 |
| 3 ago 2026 | 1.32 | 1.45 | 1.31 | 1.45 | +6.62% | 13,610.358 |
| 31 jul 2026 | 1.38 | 1.41 | 1.36 | 1.36 | −4.90% | 5,175.289 |
| 30 jul 2026 | 1.43 | 1.44 | 1.31 | 1.43 | +3.62% | 6,964.255 |
| 29 jul 2026 | 1.43 | 1.46 | 1.32 | 1.38 | −6.12% | 9,440.755 |
| 28 jul 2026 | 1.43 | 1.50 | 1.39 | 1.47 | +2.80% | 11,634.755 |
| 27 jul 2026 | 1.35 | 1.49 | 1.35 | 1.43 | +7.52% | 13,391.755 |
| 24 jul 2026 | 1.42 | 1.54 | 1.28 | 1.33 | −6.99% | 45,961.755 |
| 23 jul 2026 | 1.38 | 1.44 | 1.21 | 1.43 | +0.70% | 27,052.755 |
| 22 jul 2026 | 1.24 | 1.51 | 1.24 | 1.42 | +7.58% | 93,110.203 |
| 21 jul 2026 | 1.29 | 1.38 | 1.20 | 1.32 | −2.22% | 80,235.755 |
| 20 jul 2026 | 1.15 | 1.50 | 1.14 | 1.35 | +3.05% | 7.81 M |
| 17 jul 2026 | 1.22 | 1.31 | 1.21 | 1.31 | +4.80% | 149,425 |
| 16 jul 2026 | 1.23 | 1.29 | 1.23 | 1.25 | −6.72% | 2,372 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.