Senmiao Technology Limited (AIHS)
NASDAQ: AIHS · Real-Time Price · USD
1.380
-0.070 (-4.82%)
At close: Jul 14, 2026, 4:00 PM EDT
1.450
+0.070 (5.06%)
After-hours: Jul 14, 2026, 6:52 PM EDT
Senmiao Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 1.43 | 1.45 | 1.38 | 1.38 | 1.38 | -4.82% | 14,388 |
| Jul 13, 2026 | 1.46 | 1.46 | 1.32 | 1.45 | 1.45 | -3.33% | 1,737 |
| Jul 10, 2026 | 1.40 | 1.50 | 1.32 | 1.50 | 1.50 | 4.17% | 22,024 |
| Jul 9, 2026 | 1.43 | 1.47 | 1.31 | 1.44 | 1.44 | 0.70% | 59,280 |
| Jul 8, 2026 | 1.38 | 1.50 | 1.35 | 1.43 | 1.43 | 0.70% | 16,085 |
| Jul 7, 2026 | 1.45 | 1.48 | 1.35 | 1.42 | 1.42 | 5.97% | 65,911 |
| Jul 6, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -1.47% | 1,765 |
| Jul 2, 2026 | 1.46 | 1.46 | 1.31 | 1.36 | 1.36 | -2.86% | 6,596 |
| Jul 1, 2026 | 1.30 | 1.42 | 1.30 | 1.40 | 1.40 | 5.26% | 3,417 |
| Jun 30, 2026 | 1.25 | 1.33 | 1.22 | 1.33 | 1.33 | -2.56% | 8,516 |
| Jun 29, 2026 | 1.31 | 1.37 | 1.31 | 1.37 | 1.37 | -3.87% | 2,651 |
| Jun 26, 2026 | 1.45 | 1.54 | 1.42 | 1.42 | 1.42 | -2.74% | 12,267 |
| Jun 25, 2026 | 1.46 | 1.48 | 1.35 | 1.46 | 1.46 | -0.68% | 34,824 |
| Jun 24, 2026 | 1.30 | 1.51 | 1.26 | 1.47 | 1.47 | 12.21% | 276,092 |
| Jun 23, 2026 | 1.28 | 1.34 | 1.28 | 1.31 | 1.31 | -5.07% | 65,875 |
| Jun 22, 2026 | 1.12 | 1.39 | 1.12 | 1.38 | 1.38 | -0.72% | 35,714 |
| Jun 18, 2026 | 1.25 | 1.40 | 1.25 | 1.39 | 1.39 | 6.11% | 8,074 |
| Jun 17, 2026 | 1.25 | 1.35 | 1.23 | 1.31 | 1.31 | 1.55% | 7,141 |
| Jun 16, 2026 | 1.32 | 1.36 | 1.25 | 1.29 | 1.29 | -3.73% | 34,147 |
| Jun 15, 2026 | 1.40 | 1.50 | 1.31 | 1.34 | 1.34 | -1.47% | 106,585 |
| Jun 12, 2026 | 1.36 | 1.55 | 1.30 | 1.36 | 1.36 | - | 95,574 |
| Jun 11, 2026 | 1.39 | 1.39 | 1.30 | 1.36 | 1.36 | -5.56% | 39,434 |
| Jun 10, 2026 | 1.33 | 1.51 | 1.20 | 1.44 | 1.44 | 8.27% | 96,611 |
| Jun 9, 2026 | 1.23 | 1.33 | 1.08 | 1.33 | 1.33 | 8.35% | 720,509 |
| Jun 8, 2026 | 1.17 | 1.28 | 1.17 | 1.23 | 1.23 | 6.73% | 27,768 |
| Jun 5, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -3.35% | 2,618 |
| Jun 4, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 1.28% | 3,622 |
| Jun 3, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.18 | -5.24% | 1,087 |
| Jun 2, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 1,616 |
| Jun 1, 2026 | 1.15 | 1.26 | 1.15 | 1.26 | 1.26 | 7.69% | 8,607 |
| May 29, 2026 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | -0.02% | 4,764 |
| May 28, 2026 | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | 0.01% | 4,134 |
| May 27, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.17 | - | 1,358 |
| May 26, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | 0.01% | 19,637 |
| May 22, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -1.27% | 13,035 |
| May 21, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.28% | 1,695 |
| May 20, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -1.27% | 2,695 |
| May 19, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.42% | 3,873 |
| May 18, 2026 | 1.13 | 1.23 | 1.13 | 1.18 | 1.18 | -0.84% | 10,357 |
| May 15, 2026 | 1.12 | 1.19 | 1.12 | 1.19 | 1.19 | 5.31% | 4,904 |
| May 14, 2026 | 1.06 | 1.13 | 1.06 | 1.13 | 1.13 | 4.63% | 6,331 |
| May 13, 2026 | 1.09 | 1.12 | 0.85 | 1.08 | 1.08 | -3.57% | 46,811 |
| May 12, 2026 | 1.11 | 1.14 | 1.03 | 1.12 | 1.12 | -1.75% | 46,666 |
| May 11, 2026 | 1.16 | 1.18 | 1.13 | 1.14 | 1.14 | -3.39% | 4,279 |
| May 8, 2026 | 1.12 | 1.18 | 1.12 | 1.18 | 1.18 | -0.84% | 2,778 |
| May 7, 2026 | 1.18 | 1.22 | 1.18 | 1.19 | 1.19 | -1.65% | 5,062 |
| May 6, 2026 | 1.21 | 1.21 | 1.17 | 1.21 | 1.21 | 2.54% | 5,257 |
| May 5, 2026 | 1.17 | 1.20 | 1.16 | 1.18 | 1.18 | 0.85% | 5,210 |
| May 4, 2026 | 1.20 | 1.23 | 1.12 | 1.17 | 1.17 | -2.49% | 7,955 |
| May 1, 2026 | 1.28 | 1.28 | 1.15 | 1.20 | 1.20 | -0.83% | 7,484 |