Senmiao Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	1.01	1.03	0.87	0.90	0.90	-12.00%	10,233
Mar 27, 2025	0.89	1.04	0.89	1.03	1.03	13.89%	114,080
Mar 26, 2025	0.86	0.93	0.86	0.90	0.90	2.27%	23,442
Mar 25, 2025	0.86	0.88	0.86	0.88	0.88	2.33%	4,690
Mar 24, 2025	0.86	0.90	0.86	0.86	0.86	-3.37%	2,817
Mar 21, 2025	0.86	0.89	0.86	0.89	0.89	1.14%	7,603
Mar 20, 2025	0.87	0.88	0.87	0.88	0.88	2.56%	2,871
Mar 19, 2025	0.86	0.86	0.86	0.86	0.86	-	2,444
Mar 18, 2025	0.87	0.87	0.86	0.86	0.86	-2.18%	2,941
Mar 17, 2025	0.86	0.88	0.86	0.88	0.88	2.21%	3,739
Mar 14, 2025	0.90	0.90	0.86	0.86	0.86	-0.22%	661
Mar 13, 2025	0.86	0.86	0.86	0.86	0.86	-	435
Mar 12, 2025	0.86	0.88	0.86	0.86	0.86	-0.01%	4,908
Mar 11, 2025	0.87	0.90	0.86	0.86	0.86	-1.14%	4,790
Mar 10, 2025	0.88	0.88	0.87	0.87	0.87	-1.72%	6,244
Mar 7, 2025	0.88	0.89	0.88	0.89	0.89	-0.25%	2,269
Mar 6, 2025	0.88	0.89	0.88	0.89	0.89	-0.84%	4,295
Mar 5, 2025	0.89	0.90	0.89	0.90	0.90	1.70%	908
Mar 4, 2025	0.88	0.90	0.88	0.88	0.88	-0.01%	13,848
Mar 3, 2025	0.89	0.90	0.88	0.88	0.88	-2.20%	4,550
Feb 28, 2025	0.87	0.90	0.87	0.90	0.90	3.44%	2,760
Feb 27, 2025	0.88	0.91	0.87	0.87	0.87	-2.28%	11,234
Feb 26, 2025	0.89	0.92	0.89	0.89	0.89	0.85%	2,350
Feb 25, 2025	0.90	0.90	0.88	0.88	0.88	-2.36%	10,613
Feb 24, 2025	0.88	0.93	0.88	0.90	0.90	2.63%	9,432
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