Senmiao Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	0.91	0.93	0.88	0.88	0.88	-2.66%	2,337
Feb 20, 2025	0.91	0.91	0.91	0.91	0.91	0.31%	2,026
Feb 19, 2025	0.97	0.97	0.90	0.90	0.90	-9.78%	7,740
Feb 18, 2025	0.87	1.03	0.87	1.00	1.00	13.64%	77,443
Feb 14, 2025	0.89	0.89	0.88	0.88	0.88	-1.01%	8,526
Feb 13, 2025	0.90	0.90	0.88	0.89	0.89	1.02%	2,448
Feb 12, 2025	0.88	0.97	0.88	0.88	0.88	-0.86%	4,818
Feb 11, 2025	0.89	0.94	0.89	0.89	0.89	-0.27%	3,728
Feb 10, 2025	0.97	0.97	0.89	0.89	0.89	-7.96%	4,257
Feb 7, 2025	0.89	0.97	0.89	0.97	0.97	8.94%	1,294
Feb 6, 2025	0.93	0.93	0.89	0.89	0.89	-4.30%	5,327
Feb 5, 2025	0.90	1.03	0.89	0.93	0.93	-0.59%	5,593
Feb 4, 2025	0.91	0.99	0.90	0.93	0.93	1.83%	2,577
Feb 3, 2025	0.88	1.05	0.88	0.92	0.92	0.68%	67,686
Jan 31, 2025	0.88	0.92	0.88	0.91	0.91	1.11%	9,443
Jan 30, 2025	0.91	0.91	0.88	0.90	0.90	-	6,889
Jan 29, 2025	0.92	0.92	0.89	0.90	0.90	-2.17%	17,018
Jan 28, 2025	0.88	0.92	0.88	0.92	0.92	4.55%	3,049
Jan 27, 2025	0.87	0.91	0.87	0.88	0.88	-1.66%	34,738
Jan 24, 2025	0.89	0.91	0.87	0.89	0.89	0.83%	11,527
Jan 23, 2025	0.87	0.89	0.87	0.89	0.89	2.60%	5,159
Jan 22, 2025	0.86	0.90	0.86	0.87	0.87	0.58%	9,395
Jan 21, 2025	0.86	0.88	0.86	0.86	0.86	-1.15%	7,277
Jan 17, 2025	0.90	0.91	0.86	0.87	0.87	1.15%	8,464
Jan 16, 2025	0.93	0.93	0.86	0.86	0.86	-2.26%	3,824
Jan 15, 2025	0.88	0.91	0.87	0.88	0.88	2.33%	57,433
Jan 14, 2025	0.91	0.95	0.86	0.86	0.86	-7.60%	64,737
Jan 13, 2025	0.91	1.00	0.91	0.93	0.93	0.08%	3,606
Jan 10, 2025	0.88	1.00	0.88	0.93	0.93	-3.63%	21,073
Jan 8, 2025	1.02	1.05	0.94	0.97	0.97	-4.46%	15,831
Jan 7, 2025	0.97	1.10	0.96	1.01	1.01	-5.61%	19,297
Jan 6, 2025	1.01	1.07	1.01	1.07	1.07	3.88%	11,371
Jan 3, 2025	0.98	1.07	0.98	1.03	1.03	3.00%	18,945
Jan 2, 2025	1.15	1.15	0.99	1.00	1.00	-6.54%	65,549
Dec 31, 2024	1.06	1.08	1.00	1.07	1.07	6.47%	77,160
Dec 30, 2024	0.91	1.01	0.91	1.01	1.01	2.55%	71,221
Dec 27, 2024	0.99	1.00	0.96	0.98	0.98	1.03%	8,960
Dec 26, 2024	0.93	0.99	0.90	0.97	0.97	4.30%	10,756
Dec 24, 2024	0.90	0.97	0.90	0.93	0.93	-	4,315
Dec 23, 2024	0.89	0.98	0.88	0.93	0.93	3.61%	24,386
Dec 20, 2024	0.91	0.91	0.90	0.90	0.90	-3.48%	4,178
Dec 19, 2024	0.92	0.93	0.88	0.93	0.93	5.63%	10,334
Dec 18, 2024	0.92	0.92	0.88	0.88	0.88	0.02%	3,450
Dec 17, 2024	0.88	0.92	0.88	0.88	0.88	0.01%	3,683
Dec 16, 2024	0.88	0.92	0.88	0.88	0.88	-2.21%	2,767
Dec 13, 2024	0.92	0.92	0.88	0.90	0.90	2.86%	1,931
Dec 12, 2024	0.88	0.92	0.88	0.88	0.88	-	4,864
Dec 11, 2024	0.88	0.92	0.87	0.88	0.88	-0.68%	5,517
Dec 10, 2024	0.89	0.91	0.88	0.88	0.88	0.11%	1,815
Dec 9, 2024	0.88	0.92	0.87	0.88	0.88	-3.30%	20,210
Dec 6, 2024	0.88	0.91	0.88	0.91	0.91	3.41%	6,738
Dec 5, 2024	0.91	0.92	0.88	0.88	0.88	-2.22%	7,530
Dec 4, 2024	0.88	0.90	0.88	0.90	0.90	2.27%	4,647
Dec 3, 2024	0.86	0.90	0.86	0.88	0.88	-1.12%	3,584
Dec 2, 2024	0.90	0.90	0.86	0.89	0.89	-0.45%	6,549
Nov 29, 2024	0.94	0.94	0.86	0.89	0.89	-0.06%	3,318
Nov 27, 2024	0.87	0.93	0.86	0.89	0.89	0.39%	5,902
Nov 26, 2024	0.90	0.93	0.87	0.89	0.89	-4.91%	38,482
Nov 25, 2024	0.90	0.95	0.86	0.94	0.94	3.88%	13,315
Nov 22, 2024	0.93	1.02	0.90	0.90	0.90	-2.50%	11,155
Nov 21, 2024	0.96	0.97	0.93	0.93	0.93	-6.08%	10,152
Nov 20, 2024	1.00	1.02	0.95	0.99	0.99	-1.50%	9,348
Nov 19, 2024	0.93	1.01	0.92	1.00	1.00	9.29%	54,101
Nov 18, 2024	0.84	0.95	0.82	0.92	0.92	9.52%	7,557
Nov 15, 2024	0.86	0.86	0.80	0.84	0.84	-3.07%	27,402
Nov 14, 2024	0.86	0.90	0.86	0.86	0.86	-0.94%	7,967
Nov 13, 2024	0.91	0.94	0.85	0.87	0.87	-6.43%	8,863
Nov 12, 2024	0.93	0.95	0.93	0.93	0.93	-3.63%	4,735
Nov 11, 2024	0.95	0.97	0.93	0.97	0.97	3.76%	2,913
Nov 8, 2024	0.95	0.95	0.93	0.93	0.93	-2.33%	712
Nov 7, 2024	0.96	0.97	0.93	0.95	0.95	2.39%	4,415
Nov 6, 2024	0.95	0.95	0.93	0.93	0.93	-1.07%	4,070
Nov 5, 2024	0.91	0.94	0.91	0.94	0.94	3.32%	4,500
Nov 4, 2024	0.95	0.95	0.91	0.91	0.91	2.22%	542
Nov 1, 2024	0.89	0.95	0.87	0.89	0.89	-	6,994
Oct 31, 2024	0.88	0.90	0.87	0.89	0.89	2.30%	17,920
Oct 30, 2024	0.84	0.93	0.84	0.87	0.87	2.32%	46,266
Oct 29, 2024	0.84	0.90	0.83	0.85	0.85	-2.82%	22,971
Oct 28, 2024	0.83	0.88	0.83	0.88	0.88	1.74%	44,474
Oct 25, 2024	0.83	0.92	0.83	0.86	0.86	1.65%	37,259
Oct 24, 2024	0.89	0.90	0.81	0.85	0.85	-2.76%	43,014
Oct 23, 2024	0.83	0.91	0.83	0.87	0.87	4.82%	12,482
Oct 22, 2024	0.88	0.91	0.83	0.83	0.83	-6.43%	3,847
Oct 21, 2024	0.85	0.91	0.81	0.89	0.89	1.03%	60,118
Oct 18, 2024	0.85	0.99	0.83	0.88	0.88	0.92%	48,305
Oct 17, 2024	0.90	0.90	0.83	0.87	0.87	-3.33%	15,714
Oct 16, 2024	0.91	0.94	0.90	0.90	0.90	-4.26%	2,416
Oct 15, 2024	0.93	0.95	0.90	0.94	0.94	2.17%	11,232
Oct 14, 2024	0.98	0.98	0.90	0.92	0.92	-8.00%	24,113
Oct 11, 2024	1.00	1.00	0.99	1.00	1.00	1.52%	16,835
Oct 10, 2024	1.06	1.06	0.99	0.99	0.99	-5.29%	83,028
Oct 9, 2024	1.07	1.08	1.01	1.04	1.04	-1.42%	271,199
Oct 8, 2024	1.06	1.10	1.03	1.06	1.06	-3.12%	37,869
Oct 7, 2024	1.02	1.09	1.02	1.09	1.09	3.71%	81,858
Oct 4, 2024	1.15	1.15	1.01	1.05	1.05	-7.89%	481,604
Oct 3, 2024	1.19	1.21	1.14	1.14	1.14	-1.72%	14,465
Oct 2, 2024	1.16	1.35	1.15	1.16	1.16	0.87%	299,678
Oct 1, 2024	1.17	1.21	1.13	1.15	1.15	-3.93%	43,490
Sep 30, 2024	1.16	1.24	1.16	1.20	1.20	3.19%	51,741
Sep 27, 2024	1.16	1.20	1.15	1.16	1.16	-1.61%	6,063