Senmiao Technology Limited (AIHS)
NASDAQ: AIHS · Real-Time Price · USD
1.460
-0.190 (-11.52%)
At close: Mar 27, 2026, 4:00 PM EDT
1.421
-0.039 (-2.70%)
After-hours: Mar 27, 2026, 7:03 PM EDT
Senmiao Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.59 | 1.59 | 1.46 | 1.46 | 1.46 | -11.52% | 105,039 |
| Mar 26, 2026 | 1.80 | 1.88 | 1.63 | 1.65 | 1.65 | -5.71% | 61,785 |
| Mar 25, 2026 | 1.47 | 2.15 | 1.47 | 1.75 | 1.75 | 18.24% | 859,737 |
| Mar 24, 2026 | 1.50 | 1.51 | 1.46 | 1.48 | 1.48 | -1.99% | 11,703 |
| Mar 23, 2026 | 1.50 | 1.57 | 1.50 | 1.51 | 1.51 | - | 26,755 |
| Mar 20, 2026 | 1.53 | 1.60 | 1.50 | 1.51 | 1.51 | -1.31% | 9,480 |
| Mar 19, 2026 | 1.59 | 1.64 | 1.41 | 1.53 | 1.53 | 7.75% | 23,934 |
| Mar 18, 2026 | 1.52 | 1.58 | 1.42 | 1.42 | 1.42 | -11.80% | 22,849 |
| Mar 17, 2026 | 1.61 | 1.69 | 1.61 | 1.61 | 1.61 | - | 14,978 |
| Mar 16, 2026 | 1.52 | 1.64 | 1.49 | 1.61 | 1.61 | 4.55% | 25,705 |
| Mar 13, 2026 | 1.42 | 1.63 | 1.41 | 1.54 | 1.54 | 14.07% | 115,174 |
| Mar 12, 2026 | 1.34 | 1.38 | 1.30 | 1.35 | 1.35 | 4.65% | 36,934 |
| Mar 11, 2026 | 1.32 | 1.44 | 1.29 | 1.29 | 1.29 | -0.77% | 42,640 |
| Mar 10, 2026 | 1.40 | 1.41 | 1.30 | 1.30 | 1.30 | -9.09% | 21,033 |
| Mar 9, 2026 | 1.45 | 1.54 | 1.41 | 1.43 | 1.43 | -0.69% | 41,699 |
| Mar 6, 2026 | 1.39 | 1.49 | 1.38 | 1.44 | 1.44 | 3.60% | 18,232 |
| Mar 5, 2026 | 1.38 | 1.39 | 1.30 | 1.39 | 1.39 | - | 6,457 |
| Mar 4, 2026 | 1.28 | 1.42 | 1.27 | 1.39 | 1.39 | 9.45% | 35,282 |
| Mar 3, 2026 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | -1.55% | 20,787 |
| Mar 2, 2026 | 1.28 | 1.33 | 1.28 | 1.29 | 1.29 | -0.77% | 9,914 |
| Feb 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | 3,900 |
| Feb 26, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 2.33% | 7,029 |
| Feb 25, 2026 | 1.28 | 1.36 | 1.28 | 1.29 | 1.29 | 0.78% | 4,485 |
| Feb 24, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 14,805 |
| Feb 23, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | -1.52% | 6,669 |
| Feb 20, 2026 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | - | 4,727 |
| Feb 19, 2026 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | 1.54% | 21,522 |
| Feb 18, 2026 | 1.22 | 1.32 | 1.22 | 1.30 | 1.30 | 6.56% | 19,270 |
| Feb 17, 2026 | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | -1.61% | 15,966 |
| Feb 13, 2026 | 1.15 | 1.26 | 1.15 | 1.24 | 1.24 | 5.98% | 10,485 |
| Feb 12, 2026 | 1.15 | 1.19 | 1.14 | 1.17 | 1.17 | 1.74% | 10,688 |
| Feb 11, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | - | 14,280 |
| Feb 10, 2026 | 1.15 | 1.18 | 1.15 | 1.15 | 1.15 | -0.86% | 3,437 |
| Feb 9, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | - | 8,394 |
| Feb 6, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 1,651 |
| Feb 5, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | -0.85% | 31,112 |
| Feb 4, 2026 | 1.18 | 1.19 | 1.14 | 1.17 | 1.17 | 0.86% | 3,196 |
| Feb 3, 2026 | 1.15 | 1.19 | 1.14 | 1.16 | 1.16 | -1.28% | 29,858 |
| Feb 2, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 1.29% | 11,039 |
| Jan 30, 2026 | 1.16 | 1.29 | 1.16 | 1.16 | 1.16 | -0.43% | 62,130 |
| Jan 29, 2026 | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | -0.85% | 22,022 |
| Jan 28, 2026 | 1.12 | 1.20 | 1.12 | 1.18 | 1.18 | -2.08% | 9,410 |
| Jan 27, 2026 | 1.19 | 1.22 | 1.16 | 1.20 | 1.20 | -1.64% | 3,759 |
| Jan 26, 2026 | 1.23 | 1.25 | 1.15 | 1.22 | 1.22 | -3.17% | 18,319 |
| Jan 23, 2026 | 1.27 | 1.27 | 1.21 | 1.26 | 1.26 | -3.82% | 12,912 |
| Jan 22, 2026 | 1.33 | 1.36 | 1.20 | 1.31 | 1.31 | -5.76% | 24,375 |
| Jan 21, 2026 | 1.33 | 1.39 | 1.22 | 1.39 | 1.39 | 7.75% | 52,528 |
| Jan 20, 2026 | 1.08 | 1.41 | 1.08 | 1.29 | 1.29 | 19.44% | 161,719 |
| Jan 16, 2026 | 1.06 | 1.14 | 1.03 | 1.08 | 1.08 | 5.88% | 76,654 |
| Jan 15, 2026 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | - | 22,314 |