Senmiao Technology Limited (AIHS)
NASDAQ: AIHS · Real-Time Price · USD
1.470
+0.080 (5.76%)
At close: Mar 6, 2026, 4:00 PM EST
1.480
+0.010 (0.68%)
After-hours: Mar 6, 2026, 4:10 PM EST
Senmiao Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 14, 2026 | 1.05 | 1.06 | 1.02 | 1.02 | 1.02 | -1.92% | 6,310 |
| Jan 13, 2026 | 1.10 | 1.10 | 1.02 | 1.04 | 1.04 | -2.80% | 18,921 |
| Jan 12, 2026 | 1.10 | 1.14 | 1.07 | 1.07 | 1.07 | 0.94% | 11,701 |
| Jan 9, 2026 | 1.13 | 1.15 | 1.05 | 1.06 | 1.06 | -6.19% | 21,693 |
| Jan 8, 2026 | 1.09 | 1.15 | 1.09 | 1.13 | 1.13 | 1.80% | 7,350 |
| Jan 7, 2026 | 1.12 | 1.15 | 1.10 | 1.11 | 1.11 | -0.89% | 6,802 |
| Jan 6, 2026 | 1.03 | 1.15 | 1.03 | 1.12 | 1.12 | 5.66% | 25,778 |
| Jan 5, 2026 | 1.07 | 1.11 | 1.05 | 1.06 | 1.06 | -1.85% | 20,585 |
| Jan 2, 2026 | 1.10 | 1.12 | 1.07 | 1.08 | 1.08 | 0.93% | 7,263 |
| Dec 31, 2025 | 1.09 | 1.13 | 1.07 | 1.07 | 1.07 | -3.17% | 20,947 |
| Dec 30, 2025 | 1.05 | 1.15 | 1.05 | 1.11 | 1.11 | 5.24% | 26,382 |
| Dec 29, 2025 | 1.11 | 1.12 | 1.05 | 1.05 | 1.05 | -4.11% | 62,243 |
| Dec 26, 2025 | 1.11 | 1.16 | 1.09 | 1.10 | 1.10 | -3.95% | 10,575 |
| Dec 24, 2025 | 1.14 | 1.16 | 1.11 | 1.14 | 1.14 | 3.64% | 11,141 |
| Dec 23, 2025 | 1.04 | 1.27 | 1.01 | 1.10 | 1.10 | 2.23% | 159,658 |