Senmiao Technology Limited (AIHS)
NASDAQ: AIHS · Real-Time Price · USD
0.2724
-0.0460 (-14.45%)
Jul 25, 2025, 12:17 PM - Market open

Senmiao Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 25, 20250.310.320.270.27--14.45%362,902
Jul 24, 20250.310.330.310.320.321.60%509,496
Jul 23, 20250.310.330.310.310.31-0.82%122,781
Jul 22, 20250.320.320.300.320.32-0.32%144,058
Jul 21, 20250.310.330.300.320.323.43%542,577
Jul 18, 20250.310.310.310.310.31-2.54%185,006
Jul 17, 20250.310.310.300.310.31-136,482
Jul 16, 20250.300.310.300.310.311.24%102,768
Jul 15, 20250.310.310.300.310.31-0.49%126,416
Jul 14, 20250.310.320.310.310.31-0.79%86,555
Jul 11, 20250.320.320.300.310.311.48%210,828
Jul 10, 20250.320.320.310.310.31-3.06%140,603
Jul 9, 20250.300.330.300.320.324.89%240,129
Jul 8, 20250.320.320.300.310.31-3.79%75,456
Jul 7, 20250.300.330.300.320.325.67%469,236
Jul 3, 20250.300.300.290.300.301.86%77,641
Jul 2, 20250.300.300.290.290.291.56%147,294
Jul 1, 20250.300.300.270.290.29-3.17%230,602
Jun 30, 20250.300.300.280.300.300.07%250,905
Jun 27, 20250.310.320.290.300.30-5.34%504,222
Jun 26, 20250.320.320.300.320.32-3.30%190,090
Jun 25, 20250.320.340.310.330.330.06%291,601
Jun 24, 20250.310.350.290.330.33-0.97%1,062,109
Jun 23, 20250.300.330.290.330.333.87%588,925
Jun 20, 20250.270.320.260.320.329.55%6,274,067
Jun 18, 20250.360.360.280.290.29-12.12%1,398,641
Jun 17, 20250.360.380.320.330.33-3.23%1,973,748
Jun 16, 20250.400.400.340.340.34-10.76%2,568,209
Jun 13, 20250.650.660.360.380.38-62.90%17,494,335
Jun 12, 20251.021.090.921.031.03-10.43%9,051,225
Jun 11, 20251.121.301.091.151.15-17.86%1,109,481
Jun 10, 20250.991.700.911.401.4028.44%12,549,184
Jun 9, 20251.031.090.941.091.09-3.54%5,125,473
Jun 6, 20251.041.130.951.131.13-5.83%469,182
Jun 5, 20250.981.350.881.201.2031.87%23,320,886
Jun 4, 20250.910.970.910.910.91-3,777
Jun 3, 20250.910.950.910.910.91-13,858
Jun 2, 20250.910.930.910.910.91-0.22%8,253
May 30, 20250.970.970.910.910.91-1.94%2,512
May 29, 20250.930.930.930.930.931.10%7,563
May 28, 20250.910.940.910.920.921.09%980
May 27, 20250.970.970.910.910.91-3.40%3,889
May 23, 20250.971.000.920.940.942.38%5,543
May 22, 20250.920.920.920.920.92-406
May 21, 20250.950.960.920.920.92-0.53%10,052
May 20, 20250.910.950.900.930.931.60%8,791
May 19, 20250.950.960.910.910.91-2.89%2,334
May 16, 20250.920.940.910.940.94-0.27%3,285
May 15, 20250.930.950.920.940.94-2.08%2,478
May 14, 20250.980.980.960.960.96-2.03%2,401