Stockscreener 앱 받기
1.12
8.94%
-0.11
시간 외 거래:
1.13
0.010
+0.89%
Senmiao Technology Ltd 주식 (AIHS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-17 | $1.23 | $1.12 | $0.11 | 34,559.0 | -8.94% |
| 2025-11-14 | $1.24 | $0.833 | $0.407 | 165,174.0 | -1.60% |
| 2025-11-13 | $1.31 | $1.21 | $0.10 | 46,608.0 | -4.58% |
| 2025-11-12 | $1.33 | $1.24 | $0.0899 | 17,429.0 | -2.24% |
| 2025-11-11 | $1.37 | $1.29 | $0.08 | 23,029.0 | +0.75% |
| 2025-11-10 | $1.44 | $1.33 | $0.11 | 20,213.0 | -7.64% |
| 2025-11-07 | $1.53 | $1.42 | $0.1145 | 40,026.0 | -6.49% |
| 2025-11-06 | $1.57 | $1.52 | $0.05 | 22,853.0 | +0.65% |
| 2025-11-05 | $1.58 | $1.53 | $0.05 | 18,613.0 | -1.29% |
| 2025-11-04 | $1.62 | $1.54 | $0.08 | 53,421.0 | -2.52% |
| 2025-11-03 | $1.65 | $1.57 | $0.0823 | 44,742.0 | +1.27% |
| 2025-10-31 | $1.59 | $1.53 | $0.0614 | 63,476.0 | +0.00% |
| 2025-10-30 | $1.79 | $1.56 | $0.23 | 132,118.0 | -10.29% |
| 2025-10-29 | $1.85 | $1.75 | $0.10 | 44,825.0 | -1.69% |
| 2025-10-28 | $1.80 | $1.72 | $0.08 | 47,866.0 | +4.71% |
| 2025-10-27 | $1.73 | $1.63 | $0.10 | 51,019.0 | +2.41% |
| 2025-10-24 | $1.71 | $1.66 | $0.05 | 37,381.0 | -2.35% |
| 2025-10-23 | $1.75 | $1.69 | $0.06 | 39,060.0 | -2.86% |
| 2025-10-22 | $1.88 | $1.68 | $0.20 | 76,832.0 | -5.91% |
| 2025-10-21 | $1.99 | $1.86 | $0.13 | 46,717.0 | -5.10% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $1.65 | $0.833 | $0.8193 | 521,226.0 | -28.66% |
| 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% |
Senmiao Technology Ltd 주식 (AIHS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $5.44 | $2.50 | $2.94 | 138,448.7 | +28.53% |
| 2023-11 | $3.50 | $2.00 | $1.50 | 42,159.8 | +20.70% |
| 2023-10 | $4.92 | $2.60 | $2.32 | 29,764.8 | -44.08% |
| 2023-09 | $5.60 | $4.30 | $1.30 | 38,024.8 | -5.08% |
| 2023-08 | $6.14 | $4.40 | $1.74 | 25,814.1 | -11.07% |
| 2023-07 | $7.10 | $4.60 | $2.50 | 264,577.7 | +6.08% |
| 2023-06 | $8.30 | $4.50 | $3.80 | 52,951.9 | -28.88% |
| 2023-05 | $11.20 | $7.21 | $3.99 | 181,522.3 | -22.70% |
| 2023-04 | $10.30 | $8.50 | $1.80 | 88,967.2 | +9.05% |
| 2023-03 | $10.30 | $8.30 | $2.00 | 53,077.9 | -3.26% |
| 2023-02 | $10.70 | $8.50 | $2.20 | 361,204.4 | -7.14% |
| 2023-01 | $10.70 | $8.36 | $2.34 | 132,372.5 | +8.46% |
7.46%
자본화:
|
볼륨(24시간):