Senmiao Technology Limited (AIHS)
NASDAQ: AIHS · Real-Time Price · USD
0.910
-0.030 (-3.21%)
Nov 4, 2024, 4:00 PM EST - Market closed
Senmiao Technology Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 31, 2024 | 0.91 | 0.95 | 0.91 | 0.91 | 0.91 | -8.08% | 2,338 |
Jul 30, 2024 | 0.98 | 0.99 | 0.90 | 0.99 | 0.99 | 3.22% | 13,481 |
Jul 29, 2024 | 0.95 | 0.96 | 0.91 | 0.96 | 0.96 | 7.76% | 5,224 |
Jul 26, 2024 | 0.89 | 0.95 | 0.88 | 0.89 | 0.89 | 1.12% | 1,138 |
Jul 25, 2024 | 0.93 | 0.99 | 0.88 | 0.88 | 0.88 | -1.11% | 10,048 |
Jul 24, 2024 | 0.89 | 1.00 | 0.89 | 0.89 | 0.89 | -4.59% | 4,256 |
Jul 23, 2024 | 0.91 | 1.00 | 0.85 | 0.93 | 0.93 | 1.38% | 6,938 |
Jul 22, 2024 | 0.90 | 1.00 | 0.90 | 0.92 | 0.92 | 1.67% | 2,919 |
Jul 19, 2024 | 0.92 | 0.95 | 0.90 | 0.91 | 0.91 | -1.63% | 3,866 |
Jul 18, 2024 | 0.95 | 0.95 | 0.92 | 0.92 | 0.92 | -2.13% | 2,406 |
Jul 17, 2024 | 0.90 | 0.94 | 0.90 | 0.94 | 0.94 | - | 3,711 |
Jul 16, 2024 | 0.94 | 0.96 | 0.92 | 0.94 | 0.94 | -2.09% | 1,653 |
Jul 15, 2024 | 0.95 | 1.00 | 0.93 | 0.96 | 0.96 | 1.05% | 4,453 |
Jul 12, 2024 | 0.96 | 1.00 | 0.95 | 0.95 | 0.95 | -1.03% | 4,287 |
Jul 11, 2024 | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -1.23% | 8,160 |
Jul 10, 2024 | 0.96 | 1.01 | 0.96 | 0.97 | 0.97 | 1.25% | 7,217 |
Jul 9, 2024 | 1.01 | 1.01 | 0.96 | 0.96 | 0.96 | -4.95% | 12,509 |
Jul 8, 2024 | 0.95 | 1.04 | 0.95 | 1.01 | 1.01 | 4.12% | 20,400 |
Jul 5, 2024 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.99% | 1,632 |
Jul 3, 2024 | 0.98 | 1.00 | 0.95 | 0.96 | 0.96 | -4.90% | 17,582 |
Jul 2, 2024 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | - | 6,157 |
Jul 1, 2024 | 1.07 | 1.09 | 1.00 | 1.01 | 1.01 | -1.46% | 14,665 |
Jun 28, 2024 | 1.04 | 1.15 | 1.02 | 1.03 | 1.03 | -1.44% | 14,013 |
Jun 27, 2024 | 1.13 | 1.13 | 1.01 | 1.04 | 1.04 | -5.45% | 48,172 |
Jun 26, 2024 | 1.09 | 1.10 | 1.05 | 1.10 | 1.10 | 1.85% | 13,264 |
Jun 25, 2024 | 1.08 | 1.14 | 1.00 | 1.08 | 1.08 | 4.85% | 45,218 |
Jun 24, 2024 | 1.00 | 1.15 | 0.95 | 1.03 | 1.03 | -4.19% | 172,122 |
Jun 21, 2024 | 0.95 | 1.23 | 0.94 | 1.08 | 1.08 | 13.16% | 286,913 |
Jun 20, 2024 | 0.87 | 0.98 | 0.87 | 0.95 | 0.95 | 3.85% | 4,133 |
Jun 18, 2024 | 1.02 | 1.05 | 0.83 | 0.91 | 0.91 | 0.53% | 43,929 |
Jun 17, 2024 | 0.87 | 0.92 | 0.86 | 0.91 | 0.91 | 4.00% | 7,051 |
Jun 14, 2024 | 0.90 | 0.98 | 0.85 | 0.88 | 0.88 | -2.78% | 7,383 |
Jun 13, 2024 | 0.93 | 1.00 | 0.83 | 0.90 | 0.90 | -11.76% | 29,114 |