Skip to main content
logo
Senmiao Technology Limited (AIHS)
NASDAQ: AIHS · Real-Time Price · USD
1.590
+0.020 (1.27%)
At close: Nov 3, 2025, 4:00 PM EST
1.640
+0.050 (3.14%)
After-hours: Nov 3, 2025, 7:27 PM EST

Senmiao Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 3, 20251.591.621.571.62-3.18%25,382
Oct 31, 20251.551.591.531.571.57-64,112
Oct 30, 20251.761.791.561.571.57-10.29%135,510
Oct 29, 20251.781.851.751.751.75-1.69%46,282
Oct 28, 20251.761.801.721.781.784.71%56,754
Oct 27, 20251.681.731.631.701.702.41%51,670
Oct 24, 20251.701.711.661.661.66-2.35%39,789
Oct 23, 20251.751.751.691.701.70-2.86%41,197
Oct 22, 20251.861.881.681.751.75-5.91%79,679
Oct 21, 20251.961.991.861.861.86-5.10%52,560
Oct 20, 20251.962.021.961.961.96-31,784
Oct 17, 20251.952.001.951.961.960.51%56,379
Oct 16, 20252.112.171.921.951.95-6.25%125,433
Oct 15, 20252.132.132.052.082.08-0.95%64,204
Oct 14, 20252.102.142.012.102.100.96%78,382
Oct 13, 20252.152.162.042.082.082.46%89,395
Oct 10, 20252.222.222.022.032.03-7.73%123,067
Oct 9, 20252.272.272.112.202.202.33%216,397
Oct 8, 20252.262.262.152.152.15-2.71%376,966
Oct 7, 20252.282.282.192.212.21-2.21%103,543
Oct 6, 20252.332.332.232.262.26-0.44%144,804
Oct 3, 20252.362.382.272.272.270.44%118,879
Oct 2, 20252.262.382.162.262.26-8.50%656,537
Oct 1, 20252.403.072.212.472.4723.50%20,675,752
Sep 30, 20252.192.192.002.002.00-9.09%1,880,021
Sep 29, 20252.262.272.202.202.20-4.97%114,136
Sep 26, 20252.382.382.222.322.322.43%81,587
Sep 25, 20252.222.322.212.262.262.73%93,139
Sep 24, 20252.392.392.202.202.20-4.35%141,204
Sep 23, 20252.442.452.302.302.30-2.54%97,793
Sep 22, 20252.372.462.262.362.36-0.84%208,395
Sep 19, 20252.542.552.382.382.38-3.25%218,446
Sep 18, 20252.482.542.402.462.46-1.20%256,412
Sep 17, 20252.372.662.302.492.49-6.74%687,434
Sep 16, 20253.043.082.372.672.6724.19%44,738,698
Sep 15, 20252.112.272.112.152.150.47%137,752
Sep 12, 20252.092.272.092.142.140.47%210,566
Sep 11, 20252.172.252.082.132.13-4.05%311,376
Sep 10, 20252.352.432.202.222.22-7.50%233,354
Sep 9, 20252.502.802.042.402.40-17.81%683,795
Sep 8, 20252.483.302.442.922.9222.69%1,583,992
Sep 5, 20253.123.312.382.382.38-24.44%1,403,936
Sep 4, 20253.433.502.893.153.15-18.60%2,627,884
Sep 3, 20253.468.263.043.873.8761.25%172,479,238
Sep 2, 20252.322.462.322.402.401.69%48,816
Aug 29, 20252.352.382.212.362.368.26%44,756
Aug 28, 20252.142.322.142.182.18-2.24%9,768
Aug 27, 20252.342.342.092.232.231.36%31,242
Aug 26, 20252.222.322.142.202.20-54,061
Aug 25, 20252.102.312.102.202.204.76%48,022