Stockscreener 앱 받기
1.17
1.27%
-0.015
시간 외 거래:
1.17
Senmiao Technology Ltd 주식 (AIHS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $1.19 | $1.17 | $0.02 | 13,035.0 | -1.27% |
| 2026-05-21 | $1.19 | $1.19 | $0.005 | 1,558.0 | +1.28% |
| 2026-05-20 | $1.19 | $1.17 | $0.02 | 2,695.0 | -1.27% |
| 2026-05-19 | $1.19 | $1.18 | $0.01 | 3,385.0 | +0.42% |
| 2026-05-18 | $1.23 | $1.13 | $0.10 | 9,302.0 | -0.84% |
| 2026-05-15 | $1.19 | $1.12 | $0.0702 | 4,898.0 | +5.31% |
| 2026-05-14 | $1.13 | $1.06 | $0.07 | 6,330.0 | +4.63% |
| 2026-05-13 | $1.12 | $0.85 | $0.2699 | 43,898.0 | -3.57% |
| 2026-05-12 | $1.14 | $1.03 | $0.11 | 46,661.0 | -1.75% |
| 2026-05-11 | $1.18 | $1.13 | $0.05 | 4,279.0 | -3.39% |
| 2026-05-08 | $1.18 | $1.12 | $0.06 | 2,778.0 | -0.84% |
| 2026-05-07 | $1.22 | $1.18 | $0.04 | 5,060.0 | -1.65% |
| 2026-05-06 | $1.21 | $1.17 | $0.04 | 5,215.0 | +2.54% |
| 2026-05-05 | $1.20 | $1.16 | $0.0397 | 5,090.0 | +0.85% |
| 2026-05-04 | $1.23 | $1.12 | $0.11 | 7,955.0 | -2.49% |
| 2026-05-01 | $1.28 | $1.15 | $0.13 | 7,484.0 | -0.83% |
| 2026-04-30 | $1.23 | $1.15 | $0.08 | 9,148.0 | +0.83% |
| 2026-04-29 | $1.23 | $1.19 | $0.0399 | 8,735.0 | -4.38% |
| 2026-04-28 | $1.29 | $1.18 | $0.11 | 11,633.0 | -1.18% |
Senmiao Technology Ltd 주식 (AIHS) 연도별 가격 이력
이 심층 분석에서는 Senmiao Technology Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AIHS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Senmiao Technology Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Senmiao Technology Ltd 주식 (AIHS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $1.28 | $0.85 | $0.43 | 182,658.0 | -3.31% |
| 2026-04 | $1.45 | $1.12 | $0.33 | 994,594.0 | -2.42% |
| 2026-03 | $2.15 | $1.15 | $1.00 | 1,765,153.0 | -4.62% |
| 2026-02 | $1.36 | $1.14 | $0.2289 | 222,758.0 | +12.07% |
| 2026-01 | $1.41 | $1.02 | $0.39 | 595,362.0 | +8.41% |
Senmiao Technology Ltd 주식 (AIHS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.43 | $1.01 | $0.4199 | 735,413.0 | -14.34% |
| 2025-11 | $1.65 | $0.833 | $0.8193 | 901,599.0 | -17.83% |
| 2025-10 | $3.07 | $1.53 | $1.54 | 22,937,005.0 | -21.50% |
| 2025-09 | $8.26 | $2.00 | $6.26 | 226,583,082.0 | -15.25% |
| 2025-08 | $2.78 | $1.84 | $0.9404 | 717,263.0 | -9.58% |
| 2025-07 | $3.28 | $2.25 | $1.03 | 651,827.2 | -12.85% |
| 2025-06 | $17.00 | $2.62 | $14.38 | 8,355,938.2 | -67.16% |
| 2025-05 | $10.60 | $8.90 | $1.70 | 44,527.7 | +5.96% |
| 2025-04 | $9.90 | $8.30 | $1.60 | 18,969.2 | -3.31% |
| 2025-03 | $10.38 | $8.58 | $1.80 | 22,167.6 | -1.08% |
| 2025-02 | $10.50 | $8.70 | $1.80 | 22,937.5 | -1.11% |
| 2025-01 | $11.50 | $8.60 | $2.90 | 39,400.4 | -14.95% |
Senmiao Technology Ltd 주식 (AIHS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $10.05 | $8.60 | $1.45 | 20,700.6 | +12.42% |
| 2024-11 | $10.20 | $8.00 | $2.20 | 22,510.7 | +0.45% |
| 2024-10 | $13.50 | $8.06 | $5.44 | 171,090.0 | -25.65% |
| 2024-09 | $14.50 | $10.76 | $3.74 | 318,216.3 | +2.75% |
| 2024-08 | $12.90 | $8.80 | $4.10 | 90,179.6 | +28.02% |
| 2024-07 | $10.90 | $8.52 | $2.38 | 15,447.8 | -11.22% |
| 2024-06 | $12.30 | $8.10 | $4.20 | 108,456.2 | +20.59% |
| 2024-05 | $10.30 | $7.70 | $2.60 | 31,632.2 | -3.90% |
| 2024-04 | $9.60 | $7.40 | $2.20 | 19,677.3 | -1.73% |
| 2024-03 | $10.50 | $7.00 | $3.50 | 69,653.0 | -10.88% |
| 2024-02 | $10.50 | $5.38 | $5.12 | 104,682.4 | +74.74% |
| 2024-01 | $6.45 | $3.80 | $2.65 | 52,043.4 | +40.98% |
3.81%
1.88%
자본화:
|
볼륨(24시간):