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