Stockscreener 앱 받기
0.9399
5.02%
0.0449
시간 외 거래:
.94
0.000100
+0.01%
Senmiao Technology Ltd 주식 (AIHS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $0.9399 | $0.905 | $0.0349 | 803.0 | +5.02% |
| 2025-05-02 | $0.94 | $0.8901 | $0.0499 | 4,017.0 | -1.10% |
| 2025-05-01 | $0.9328 | $0.90 | $0.0328 | 8,696.0 | +5.15% |
| 2025-04-30 | $0.90 | $0.86 | $0.04 | 3,574.0 | -2.19% |
| 2025-04-29 | $0.90 | $0.86 | $0.04 | 4,986.0 | +2.33% |
| 2025-04-28 | $0.89 | $0.85 | $0.04 | 15,683.0 | -1.30% |
| 2025-04-25 | $0.90 | $0.84 | $0.06 | 10,755.0 | -0.27% |
| 2025-04-24 | $0.8737 | $0.8336 | $0.0401 | 5,957.0 | -3.88% |
| 2025-04-23 | $0.909 | $0.8463 | $0.0627 | 719.0 | +9.08% |
| 2025-04-22 | $0.9099 | $0.83 | $0.0799 | 5,432.0 | +0.40% |
| 2025-04-21 | $0.8675 | $0.83 | $0.0375 | 4,061.0 | -4.05% |
| 2025-04-17 | $0.8875 | $0.86 | $0.0275 | 2,023.0 | -3.89% |
| 2025-04-16 | $0.90 | $0.861 | $0.039 | 2,449.0 | -0.00% |
| 2025-04-15 | $0.905 | $0.8611 | $0.0438 | 7,864.0 | +0.00% |
| 2025-04-14 | $0.90 | $0.86 | $0.04 | 19,637.0 | -0.12% |
| 2025-04-11 | $0.9099 | $0.884 | $0.0259 | 5,667.0 | +1.87% |
| 2025-04-10 | $0.885 | $0.87 | $0.015 | 10,090.0 | +2.86% |
| 2025-04-09 | $0.8922 | $0.86 | $0.0322 | 8,478.0 | -1.15% |
| 2025-04-08 | $0.8888 | $0.866 | $0.0228 | 2,576.0 | +0.42% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $0.94 | $0.8901 | $0.0499 | 14,319.0 | +9.20% |
| 2025-04 | $0.99 | $0.83 | $0.16 | 189,692.0 | -3.31% |
| 2025-03 | $1.04 | $0.858 | $0.1801 | 221,676.0 | -1.08% |
| 2025-02 | $1.05 | $0.87 | $0.18 | 229,375.0 | -1.11% |
| 2025-01 | $1.15 | $0.86 | $0.29 | 394,004.0 | -14.95% |
Senmiao Technology Ltd 주식 (AIHS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.00 | $0.86 | $0.145 | 207,006.0 | +12.42% |
| 2024-11 | $1.02 | $0.80 | $0.22 | 225,107.0 | +0.45% |
| 2024-10 | $1.35 | $0.8063 | $0.5437 | 1,710,900.0 | -25.65% |
| 2024-09 | $1.45 | $1.08 | $0.374 | 3,182,163.0 | +2.75% |
| 2024-08 | $1.29 | $0.88 | $0.41 | 901,796.0 | +28.02% |
| 2024-07 | $1.09 | $0.852 | $0.238 | 154,478.0 | -11.22% |
| 2024-06 | $1.23 | $0.81 | $0.42 | 1,084,562.0 | +20.59% |
| 2024-05 | $1.03 | $0.77 | $0.26 | 316,322.0 | -3.90% |
| 2024-04 | $0.96 | $0.74 | $0.22 | 196,773.0 | -1.73% |
| 2024-03 | $1.05 | $0.70 | $0.35 | 696,530.0 | -10.88% |
| 2024-02 | $1.05 | $0.5381 | $0.5119 | 1,046,824.0 | +74.74% |
| 2024-01 | $0.6449 | $0.3801 | $0.2648 | 520,434.0 | +40.98% |
Senmiao Technology Ltd 주식 (AIHS) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.544 | $0.25 | $0.294 | 1,384,487.0 | +28.53% |
| 2023-11 | $0.35 | $0.20 | $0.15 | 421,598.0 | +20.70% |
| 2023-10 | $0.4916 | $0.26 | $0.2316 | 297,648.0 | -44.08% |
| 2023-09 | $0.56 | $0.43 | $0.13 | 380,248.0 | -5.08% |
| 2023-08 | $0.6138 | $0.44 | $0.1738 | 258,141.0 | -11.07% |
| 2023-07 | $0.71 | $0.46 | $0.25 | 2,645,777.0 | +6.08% |
| 2023-06 | $0.83 | $0.45 | $0.38 | 529,519.0 | -28.88% |
| 2023-05 | $1.12 | $0.7208 | $0.3992 | 1,815,223.0 | -22.70% |
| 2023-04 | $1.03 | $0.85 | $0.18 | 889,672.0 | +9.05% |
| 2023-03 | $1.03 | $0.83 | $0.20 | 530,779.0 | -3.26% |
| 2023-02 | $1.07 | $0.85 | $0.22 | 3,612,044.0 | -7.14% |
| 2023-01 | $1.07 | $0.8358 | $0.2342 | 1,323,725.0 | +8.46% |
0.90%
0.57%
자본화:
|
볼륨(24시간):