Senmiao Technology Limited (AIHS)
NASDAQ: AIHS · Real-Time Price · USD
0.898
-0.002 (-0.27%)
Dec 20, 2024, 4:00 PM EST - Market closed
Senmiao Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -3.48% | 4,178 |
| Dec 19, 2024 | 0.92 | 0.93 | 0.88 | 0.93 | 0.93 | 5.63% | 10,334 |
| Dec 18, 2024 | 0.92 | 0.92 | 0.88 | 0.88 | 0.88 | 0.02% | 3,450 |
| Dec 17, 2024 | 0.88 | 0.92 | 0.88 | 0.88 | 0.88 | 0.01% | 3,683 |
| Dec 16, 2024 | 0.88 | 0.92 | 0.88 | 0.88 | 0.88 | -2.21% | 2,767 |
| Dec 13, 2024 | 0.92 | 0.92 | 0.88 | 0.90 | 0.90 | 2.86% | 1,931 |
| Dec 12, 2024 | 0.88 | 0.92 | 0.88 | 0.88 | 0.88 | - | 4,864 |
| Dec 11, 2024 | 0.88 | 0.92 | 0.87 | 0.88 | 0.88 | -0.68% | 5,517 |
| Dec 10, 2024 | 0.89 | 0.91 | 0.88 | 0.88 | 0.88 | 0.11% | 1,815 |
| Dec 9, 2024 | 0.88 | 0.92 | 0.87 | 0.88 | 0.88 | -3.30% | 20,210 |
| Dec 6, 2024 | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | 3.41% | 6,738 |
| Dec 5, 2024 | 0.91 | 0.92 | 0.88 | 0.88 | 0.88 | -2.22% | 7,530 |
| Dec 4, 2024 | 0.88 | 0.90 | 0.88 | 0.90 | 0.90 | 2.27% | 4,647 |
| Dec 3, 2024 | 0.86 | 0.90 | 0.86 | 0.88 | 0.88 | -1.12% | 3,584 |
| Dec 2, 2024 | 0.90 | 0.90 | 0.86 | 0.89 | 0.89 | -0.45% | 6,549 |
| Nov 29, 2024 | 0.94 | 0.94 | 0.86 | 0.89 | 0.89 | -0.06% | 3,318 |
| Nov 27, 2024 | 0.87 | 0.93 | 0.86 | 0.89 | 0.89 | 0.39% | 5,902 |
| Nov 26, 2024 | 0.90 | 0.93 | 0.87 | 0.89 | 0.89 | -4.91% | 38,482 |
| Nov 25, 2024 | 0.90 | 0.95 | 0.86 | 0.94 | 0.94 | 3.88% | 13,315 |
| Nov 22, 2024 | 0.93 | 1.02 | 0.90 | 0.90 | 0.90 | -2.50% | 11,155 |
| Nov 21, 2024 | 0.96 | 0.97 | 0.93 | 0.93 | 0.93 | -6.08% | 10,152 |
| Nov 20, 2024 | 1.00 | 1.02 | 0.95 | 0.99 | 0.99 | -1.50% | 9,348 |
| Nov 19, 2024 | 0.93 | 1.01 | 0.92 | 1.00 | 1.00 | 9.29% | 54,101 |
| Nov 18, 2024 | 0.84 | 0.95 | 0.82 | 0.92 | 0.92 | 9.52% | 7,557 |
| Nov 15, 2024 | 0.86 | 0.86 | 0.80 | 0.84 | 0.84 | -3.07% | 27,402 |
| Nov 14, 2024 | 0.86 | 0.90 | 0.86 | 0.86 | 0.86 | -0.94% | 7,967 |
| Nov 13, 2024 | 0.91 | 0.94 | 0.85 | 0.87 | 0.87 | -6.43% | 8,863 |
| Nov 12, 2024 | 0.93 | 0.95 | 0.93 | 0.93 | 0.93 | -3.63% | 4,735 |
| Nov 11, 2024 | 0.95 | 0.97 | 0.93 | 0.97 | 0.97 | 3.76% | 2,913 |
| Nov 8, 2024 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -2.33% | 712 |
| Nov 7, 2024 | 0.96 | 0.97 | 0.93 | 0.95 | 0.95 | 2.39% | 4,415 |
| Nov 6, 2024 | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | -1.07% | 4,070 |
| Nov 5, 2024 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 3.32% | 4,500 |
| Nov 4, 2024 | 0.95 | 0.95 | 0.91 | 0.91 | 0.91 | 2.22% | 542 |
| Nov 1, 2024 | 0.89 | 0.95 | 0.87 | 0.89 | 0.89 | - | 6,994 |
| Oct 31, 2024 | 0.88 | 0.90 | 0.87 | 0.89 | 0.89 | 2.30% | 17,920 |
| Oct 30, 2024 | 0.84 | 0.93 | 0.84 | 0.87 | 0.87 | 2.32% | 46,266 |
| Oct 29, 2024 | 0.84 | 0.90 | 0.83 | 0.85 | 0.85 | -2.82% | 22,971 |
| Oct 28, 2024 | 0.83 | 0.88 | 0.83 | 0.88 | 0.88 | 1.74% | 44,474 |
| Oct 25, 2024 | 0.83 | 0.92 | 0.83 | 0.86 | 0.86 | 1.65% | 37,259 |
| Oct 24, 2024 | 0.89 | 0.90 | 0.81 | 0.85 | 0.85 | -2.76% | 43,014 |
| Oct 23, 2024 | 0.83 | 0.91 | 0.83 | 0.87 | 0.87 | 4.82% | 12,482 |
| Oct 22, 2024 | 0.88 | 0.91 | 0.83 | 0.83 | 0.83 | -6.43% | 3,847 |
| Oct 21, 2024 | 0.85 | 0.91 | 0.81 | 0.89 | 0.89 | 1.03% | 60,118 |
| Oct 18, 2024 | 0.85 | 0.99 | 0.83 | 0.88 | 0.88 | 0.92% | 48,305 |
| Oct 17, 2024 | 0.90 | 0.90 | 0.83 | 0.87 | 0.87 | -3.33% | 15,714 |
| Oct 16, 2024 | 0.91 | 0.94 | 0.90 | 0.90 | 0.90 | -4.26% | 2,416 |
| Oct 15, 2024 | 0.93 | 0.95 | 0.90 | 0.94 | 0.94 | 2.17% | 11,232 |
| Oct 14, 2024 | 0.98 | 0.98 | 0.90 | 0.92 | 0.92 | -8.00% | 24,113 |
| Oct 11, 2024 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 1.52% | 16,835 |
| Oct 10, 2024 | 1.06 | 1.06 | 0.99 | 0.99 | 0.99 | -5.29% | 83,028 |
| Oct 9, 2024 | 1.07 | 1.08 | 1.01 | 1.04 | 1.04 | -1.42% | 271,199 |
| Oct 8, 2024 | 1.06 | 1.10 | 1.03 | 1.06 | 1.06 | -3.12% | 37,869 |
| Oct 7, 2024 | 1.02 | 1.09 | 1.02 | 1.09 | 1.09 | 3.71% | 81,858 |
| Oct 4, 2024 | 1.15 | 1.15 | 1.01 | 1.05 | 1.05 | -7.89% | 481,604 |
| Oct 3, 2024 | 1.19 | 1.21 | 1.14 | 1.14 | 1.14 | -1.72% | 14,465 |
| Oct 2, 2024 | 1.16 | 1.35 | 1.15 | 1.16 | 1.16 | 0.87% | 299,678 |
| Oct 1, 2024 | 1.17 | 1.21 | 1.13 | 1.15 | 1.15 | -3.93% | 43,490 |
| Sep 30, 2024 | 1.16 | 1.24 | 1.16 | 1.20 | 1.20 | 3.19% | 51,741 |
| Sep 27, 2024 | 1.16 | 1.20 | 1.15 | 1.16 | 1.16 | -1.61% | 6,063 |
| Sep 26, 2024 | 1.19 | 1.19 | 1.16 | 1.18 | 1.18 | -0.92% | 15,827 |
| Sep 25, 2024 | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | -1.65% | 26,108 |
| Sep 24, 2024 | 1.20 | 1.25 | 1.15 | 1.21 | 1.21 | 5.22% | 66,890 |
| Sep 23, 2024 | 1.19 | 1.19 | 1.12 | 1.15 | 1.15 | 0.88% | 15,232 |
| Sep 20, 2024 | 1.19 | 1.19 | 1.11 | 1.14 | 1.14 | -0.87% | 105,073 |
| Sep 19, 2024 | 1.20 | 1.20 | 1.11 | 1.15 | 1.15 | -2.54% | 37,444 |
| Sep 18, 2024 | 1.20 | 1.27 | 1.16 | 1.18 | 1.18 | -4.07% | 58,083 |
| Sep 17, 2024 | 1.24 | 1.28 | 1.12 | 1.23 | 1.23 | -2.38% | 162,184 |
| Sep 16, 2024 | 1.27 | 1.35 | 1.23 | 1.26 | 1.26 | -2.33% | 368,717 |
| Sep 13, 2024 | 1.38 | 1.38 | 1.27 | 1.29 | 1.29 | -3.73% | 193,305 |
| Sep 12, 2024 | 1.43 | 1.44 | 1.30 | 1.34 | 1.34 | -7.59% | 378,298 |
| Sep 11, 2024 | 1.34 | 1.45 | 1.32 | 1.45 | 1.45 | 6.62% | 309,297 |
| Sep 10, 2024 | 1.38 | 1.39 | 1.29 | 1.36 | 1.36 | 1.49% | 463,097 |
| Sep 9, 2024 | 1.28 | 1.40 | 1.26 | 1.34 | 1.34 | 2.29% | 521,033 |
| Sep 6, 2024 | 1.14 | 1.33 | 1.13 | 1.31 | 1.31 | 15.93% | 413,893 |
| Sep 5, 2024 | 1.13 | 1.17 | 1.08 | 1.13 | 1.13 | -5.83% | 16,984 |
| Sep 4, 2024 | 1.24 | 1.24 | 1.16 | 1.20 | 1.20 | 3.45% | 3,164 |
| Sep 3, 2024 | 1.13 | 1.22 | 1.13 | 1.16 | 1.16 | -0.43% | 3,330 |
| Aug 30, 2024 | 1.21 | 1.23 | 1.17 | 1.17 | 1.17 | -3.72% | 5,771 |
| Aug 29, 2024 | 1.21 | 1.24 | 1.18 | 1.21 | 1.21 | 0.41% | 38,154 |
| Aug 28, 2024 | 1.11 | 1.29 | 1.11 | 1.21 | 1.21 | -0.41% | 48,943 |
| Aug 27, 2024 | 1.15 | 1.28 | 1.05 | 1.21 | 1.21 | 4.31% | 467,709 |
| Aug 26, 2024 | 0.91 | 1.16 | 0.90 | 1.16 | 1.16 | 23.51% | 188,787 |
| Aug 23, 2024 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | -2.05% | 1,740 |
| Aug 22, 2024 | 0.91 | 0.96 | 0.91 | 0.96 | 0.96 | 0.83% | 687 |
| Aug 21, 2024 | 0.92 | 0.99 | 0.90 | 0.95 | 0.95 | -1.39% | 10,320 |
| Aug 20, 2024 | 0.93 | 0.96 | 0.93 | 0.96 | 0.96 | 4.83% | 3,215 |
| Aug 19, 2024 | 0.91 | 0.95 | 0.90 | 0.92 | 0.92 | -0.01% | 5,013 |
| Aug 16, 2024 | 0.93 | 0.96 | 0.91 | 0.92 | 0.92 | -1.58% | 7,367 |
| Aug 15, 2024 | 0.98 | 1.03 | 0.92 | 0.93 | 0.93 | -7.44% | 3,182 |
| Aug 14, 2024 | 0.90 | 1.05 | 0.90 | 1.01 | 1.01 | 12.22% | 71,143 |
| Aug 13, 2024 | 0.88 | 0.98 | 0.88 | 0.90 | 0.90 | -1.11% | 2,914 |
| Aug 12, 2024 | 1.02 | 1.02 | 0.90 | 0.91 | 0.91 | -2.14% | 10,157 |
| Aug 9, 2024 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.17% | 209 |
| Aug 8, 2024 | 0.91 | 0.93 | 0.88 | 0.93 | 0.93 | -1.78% | 8,680 |
| Aug 7, 2024 | 0.99 | 0.99 | 0.90 | 0.95 | 0.95 | -3.39% | 2,689 |
| Aug 6, 2024 | 0.97 | 1.00 | 0.90 | 0.98 | 0.98 | 8.47% | 9,483 |
| Aug 5, 2024 | 0.88 | 0.93 | 0.88 | 0.90 | 0.90 | -4.04% | 1,817 |
| Aug 2, 2024 | 0.91 | 0.96 | 0.90 | 0.94 | 0.94 | 0.29% | 8,817 |
| Aug 1, 2024 | 0.94 | 0.97 | 0.94 | 0.94 | 0.94 | 3.00% | 8,082 |