Skip to main content
Senmiao Technology Limited (AIHS)
NASDAQ: AIHS · Real-Time Price · USD
0.985
-0.015 (-1.50%)
At close: Nov 20, 2024, 4:00 PM
0.950
-0.035 (-3.55%)
After-hours: Nov 20, 2024, 6:05 PM EST

Senmiao Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20241.001.020.950.990.99-1.50%9,348
Nov 19, 20240.931.010.921.001.009.29%54,101
Nov 18, 20240.840.950.820.920.929.52%7,557
Nov 15, 20240.860.860.800.840.84-3.07%27,402
Nov 14, 20240.860.900.860.860.86-0.94%7,967
Nov 13, 20240.910.940.850.870.87-6.43%8,863
Nov 12, 20240.930.950.930.930.93-3.63%4,735
Nov 11, 20240.950.970.930.970.973.76%2,913
Nov 8, 20240.950.950.930.930.93-2.33%712
Nov 7, 20240.960.970.930.950.952.39%4,415
Nov 6, 20240.950.950.930.930.93-1.07%4,070
Nov 5, 20240.910.940.910.940.943.32%4,500
Nov 4, 20240.950.950.910.910.912.22%542
Nov 1, 20240.890.950.870.890.89-6,994
Oct 31, 20240.880.900.870.890.892.30%17,920
Oct 30, 20240.840.930.840.870.872.32%46,266
Oct 29, 20240.840.900.830.850.85-2.82%22,971
Oct 28, 20240.830.880.830.880.881.74%44,474
Oct 25, 20240.830.920.830.860.861.65%37,259
Oct 24, 20240.890.900.810.850.85-2.76%43,014
Oct 23, 20240.830.910.830.870.874.82%12,482
Oct 22, 20240.880.910.830.830.83-6.43%3,847
Oct 21, 20240.850.910.810.890.891.03%60,118
Oct 18, 20240.850.990.830.880.880.92%48,305
Oct 17, 20240.900.900.830.870.87-3.33%15,714
Oct 16, 20240.910.940.900.900.90-4.26%2,416
Oct 15, 20240.930.950.900.940.942.17%11,232
Oct 14, 20240.980.980.900.920.92-8.00%24,113
Oct 11, 20241.001.000.991.001.001.52%16,835
Oct 10, 20241.061.060.990.990.99-5.29%83,028
Oct 9, 20241.071.081.011.041.04-1.42%271,199
Oct 8, 20241.061.101.031.061.06-3.12%37,869
Oct 7, 20241.021.091.021.091.093.71%81,858
Oct 4, 20241.151.151.011.051.05-7.89%481,604
Oct 3, 20241.191.211.141.141.14-1.72%14,465
Oct 2, 20241.161.351.151.161.160.87%299,678
Oct 1, 20241.171.211.131.151.15-3.93%43,490
Sep 30, 20241.161.241.161.201.203.19%51,741
Sep 27, 20241.161.201.151.161.16-1.61%6,063
Sep 26, 20241.191.191.161.181.18-0.92%15,827
Sep 25, 20241.191.221.181.191.19-1.65%26,108
Sep 24, 20241.201.251.151.211.215.22%66,890
Sep 23, 20241.191.191.121.151.150.88%15,232
Sep 20, 20241.191.191.111.141.14-0.87%105,073
Sep 19, 20241.201.201.111.151.15-2.54%37,444
Sep 18, 20241.201.271.161.181.18-4.07%58,083
Sep 17, 20241.241.281.121.231.23-2.38%162,184
Sep 16, 20241.271.351.231.261.26-2.33%368,717
Sep 13, 20241.381.381.271.291.29-3.73%193,305
Sep 12, 20241.431.441.301.341.34-7.59%378,298
Sep 11, 20241.341.451.321.451.456.62%309,297
Sep 10, 20241.381.391.291.361.361.49%463,097
Sep 9, 20241.281.401.261.341.342.29%521,033
Sep 6, 20241.141.331.131.311.3115.93%413,893
Sep 5, 20241.131.171.081.131.13-5.83%16,984
Sep 4, 20241.241.241.161.201.203.45%3,164
Sep 3, 20241.131.221.131.161.16-0.43%3,330
Aug 30, 20241.211.231.171.171.17-3.72%5,771
Aug 29, 20241.211.241.181.211.210.41%38,154
Aug 28, 20241.111.291.111.211.21-0.41%48,943
Aug 27, 20241.151.281.051.211.214.31%467,709
Aug 26, 20240.911.160.901.161.1623.51%188,787
Aug 23, 20240.910.940.910.940.94-2.05%1,740
Aug 22, 20240.910.960.910.960.960.83%687
Aug 21, 20240.920.990.900.950.95-1.39%10,320
Aug 20, 20240.930.960.930.960.964.83%3,215
Aug 19, 20240.910.950.900.920.92-0.01%5,013
Aug 16, 20240.930.960.910.920.92-1.58%7,367
Aug 15, 20240.981.030.920.930.93-7.44%3,182
Aug 14, 20240.901.050.901.011.0112.22%71,143
Aug 13, 20240.880.980.880.900.90-1.11%2,914
Aug 12, 20241.021.020.900.910.91-2.14%10,157
Aug 9, 20240.930.930.930.930.930.17%209
Aug 8, 20240.910.930.880.930.93-1.78%8,680
Aug 7, 20240.990.990.900.950.95-3.39%2,689
Aug 6, 20240.971.000.900.980.988.47%9,483
Aug 5, 20240.880.930.880.900.90-4.04%1,817
Aug 2, 20240.910.960.900.940.940.29%8,817
Aug 1, 20240.940.970.940.940.943.00%8,082
Jul 31, 20240.910.950.910.910.91-8.08%2,338
Jul 30, 20240.980.990.900.990.993.22%13,481
Jul 29, 20240.950.960.910.960.967.76%5,224
Jul 26, 20240.890.950.880.890.891.12%1,138
Jul 25, 20240.930.990.880.880.88-1.11%10,048
Jul 24, 20240.891.000.890.890.89-4.59%4,256
Jul 23, 20240.911.000.850.930.931.38%6,938
Jul 22, 20240.901.000.900.920.921.67%2,919
Jul 19, 20240.920.950.900.910.91-1.63%3,866
Jul 18, 20240.950.950.920.920.92-2.13%2,406
Jul 17, 20240.900.940.900.940.94-3,711
Jul 16, 20240.940.960.920.940.94-2.09%1,653
Jul 15, 20240.951.000.930.960.961.05%4,453
Jul 12, 20240.961.000.950.950.95-1.03%4,287
Jul 11, 20240.980.980.950.960.96-1.23%8,160
Jul 10, 20240.961.010.960.970.971.25%7,217
Jul 9, 20241.011.010.960.960.96-4.95%12,509
Jul 8, 20240.951.040.951.011.014.12%20,400
Jul 5, 20240.960.970.960.970.970.99%1,632
Jul 3, 20240.981.000.950.960.96-4.90%17,582
Jul 2, 20241.001.021.001.011.01-6,157