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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 0.31 | 0.32 | 0.27 | 0.27 | - | -14.45% | 362,902 |
Jul 24, 2025 | 0.31 | 0.33 | 0.31 | 0.32 | 0.32 | 1.60% | 509,496 |
Jul 23, 2025 | 0.31 | 0.33 | 0.31 | 0.31 | 0.31 | -0.82% | 122,781 |
Jul 22, 2025 | 0.32 | 0.32 | 0.30 | 0.32 | 0.32 | -0.32% | 144,058 |
Jul 21, 2025 | 0.31 | 0.33 | 0.30 | 0.32 | 0.32 | 3.43% | 542,577 |
Jul 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -2.54% | 185,006 |
Jul 17, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 136,482 |
Jul 16, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.24% | 102,768 |
Jul 15, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -0.49% | 126,416 |
Jul 14, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | -0.79% | 86,555 |
Jul 11, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | 1.48% | 210,828 |
Jul 10, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.06% | 140,603 |
Jul 9, 2025 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | 4.89% | 240,129 |
Jul 8, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -3.79% | 75,456 |
Jul 7, 2025 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | 5.67% | 469,236 |
Jul 3, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.86% | 77,641 |
Jul 2, 2025 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | 1.56% | 147,294 |
Jul 1, 2025 | 0.30 | 0.30 | 0.27 | 0.29 | 0.29 | -3.17% | 230,602 |
Jun 30, 2025 | 0.30 | 0.30 | 0.28 | 0.30 | 0.30 | 0.07% | 250,905 |
Jun 27, 2025 | 0.31 | 0.32 | 0.29 | 0.30 | 0.30 | -5.34% | 504,222 |
Jun 26, 2025 | 0.32 | 0.32 | 0.30 | 0.32 | 0.32 | -3.30% | 190,090 |
Jun 25, 2025 | 0.32 | 0.34 | 0.31 | 0.33 | 0.33 | 0.06% | 291,601 |
Jun 24, 2025 | 0.31 | 0.35 | 0.29 | 0.33 | 0.33 | -0.97% | 1,062,109 |
Jun 23, 2025 | 0.30 | 0.33 | 0.29 | 0.33 | 0.33 | 3.87% | 588,925 |
Jun 20, 2025 | 0.27 | 0.32 | 0.26 | 0.32 | 0.32 | 9.55% | 6,274,067 |
Jun 18, 2025 | 0.36 | 0.36 | 0.28 | 0.29 | 0.29 | -12.12% | 1,398,641 |
Jun 17, 2025 | 0.36 | 0.38 | 0.32 | 0.33 | 0.33 | -3.23% | 1,973,748 |
Jun 16, 2025 | 0.40 | 0.40 | 0.34 | 0.34 | 0.34 | -10.76% | 2,568,209 |
Jun 13, 2025 | 0.65 | 0.66 | 0.36 | 0.38 | 0.38 | -62.90% | 17,494,335 |
Jun 12, 2025 | 1.02 | 1.09 | 0.92 | 1.03 | 1.03 | -10.43% | 9,051,225 |
Jun 11, 2025 | 1.12 | 1.30 | 1.09 | 1.15 | 1.15 | -17.86% | 1,109,481 |
Jun 10, 2025 | 0.99 | 1.70 | 0.91 | 1.40 | 1.40 | 28.44% | 12,549,184 |
Jun 9, 2025 | 1.03 | 1.09 | 0.94 | 1.09 | 1.09 | -3.54% | 5,125,473 |
Jun 6, 2025 | 1.04 | 1.13 | 0.95 | 1.13 | 1.13 | -5.83% | 469,182 |
Jun 5, 2025 | 0.98 | 1.35 | 0.88 | 1.20 | 1.20 | 31.87% | 23,320,886 |
Jun 4, 2025 | 0.91 | 0.97 | 0.91 | 0.91 | 0.91 | - | 3,777 |
Jun 3, 2025 | 0.91 | 0.95 | 0.91 | 0.91 | 0.91 | - | 13,858 |
Jun 2, 2025 | 0.91 | 0.93 | 0.91 | 0.91 | 0.91 | -0.22% | 8,253 |
May 30, 2025 | 0.97 | 0.97 | 0.91 | 0.91 | 0.91 | -1.94% | 2,512 |
May 29, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.10% | 7,563 |
May 28, 2025 | 0.91 | 0.94 | 0.91 | 0.92 | 0.92 | 1.09% | 980 |
May 27, 2025 | 0.97 | 0.97 | 0.91 | 0.91 | 0.91 | -3.40% | 3,889 |
May 23, 2025 | 0.97 | 1.00 | 0.92 | 0.94 | 0.94 | 2.38% | 5,543 |
May 22, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 406 |
May 21, 2025 | 0.95 | 0.96 | 0.92 | 0.92 | 0.92 | -0.53% | 10,052 |
May 20, 2025 | 0.91 | 0.95 | 0.90 | 0.93 | 0.93 | 1.60% | 8,791 |
May 19, 2025 | 0.95 | 0.96 | 0.91 | 0.91 | 0.91 | -2.89% | 2,334 |
May 16, 2025 | 0.92 | 0.94 | 0.91 | 0.94 | 0.94 | -0.27% | 3,285 |
May 15, 2025 | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | -2.08% | 2,478 |
May 14, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.03% | 2,401 |