Senmiao Technology Limited (AIHS)
NASDAQ: AIHS · Real-Time Price · USD
1.230
+0.055 (4.68%)
Jun 4, 2026, 1:09 PM EDT - Market open
Senmiao Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 1.16 | 1.18 | 1.16 | 1.23 | - | 4.68% | 2,751 |
| 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% | 1,613 |
| 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% | 4,733 |
| 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 | - | 1,247 |
| May 26, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.17 | 0.01% | 17,994 |
| May 22, 2026 | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -1.27% | 13,027 |
| May 21, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.28% | 1,675 |
| 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% | 3,385 |
| May 18, 2026 | 1.13 | 1.23 | 1.13 | 1.18 | 1.18 | -0.84% | 9,346 |
| 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 |
| Apr 30, 2026 | 1.19 | 1.23 | 1.15 | 1.21 | 1.21 | 0.83% | 9,148 |
| Apr 29, 2026 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | -4.38% | 8,735 |
| Apr 28, 2026 | 1.18 | 1.29 | 1.18 | 1.26 | 1.26 | -1.18% | 11,685 |
| Apr 27, 2026 | 1.39 | 1.39 | 1.16 | 1.27 | 1.27 | 1.59% | 42,872 |
| Apr 24, 2026 | 1.32 | 1.32 | 1.24 | 1.25 | 1.25 | -4.57% | 628,303 |
| Apr 23, 2026 | 1.30 | 1.32 | 1.29 | 1.31 | 1.31 | 7.37% | 15,706 |
| Apr 22, 2026 | 1.23 | 1.27 | 1.22 | 1.22 | 1.22 | -2.39% | 5,385 |
| Apr 21, 2026 | 1.30 | 1.37 | 1.23 | 1.25 | 1.25 | -4.58% | 50,945 |
| Apr 20, 2026 | 1.40 | 1.42 | 1.31 | 1.31 | 1.31 | -8.39% | 19,421 |
| Apr 17, 2026 | 1.37 | 1.45 | 1.25 | 1.43 | 1.43 | 5.93% | 74,796 |
| Apr 16, 2026 | 1.29 | 1.35 | 1.28 | 1.35 | 1.35 | 5.47% | 2,263 |
| Apr 15, 2026 | 1.27 | 1.29 | 1.25 | 1.28 | 1.28 | 1.59% | 7,376 |
| Apr 14, 2026 | 1.28 | 1.33 | 1.22 | 1.26 | 1.26 | 3.28% | 14,767 |
| Apr 13, 2026 | 1.20 | 1.23 | 1.18 | 1.22 | 1.22 | -0.81% | 5,661 |
| Apr 10, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -1.60% | 4,580 |
| Apr 9, 2026 | 1.27 | 1.27 | 1.19 | 1.25 | 1.25 | -1.57% | 15,267 |
| Apr 8, 2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1.27 | -0.78% | 1,284 |
| Apr 7, 2026 | 1.25 | 1.28 | 1.22 | 1.28 | 1.28 | 2.40% | 6,326 |
| Apr 6, 2026 | 1.18 | 1.30 | 1.18 | 1.25 | 1.25 | 6.84% | 26,445 |
| Apr 2, 2026 | 1.15 | 1.20 | 1.15 | 1.17 | 1.17 | 2.63% | 45,023 |
| Apr 1, 2026 | 1.15 | 1.19 | 1.12 | 1.14 | 1.14 | -8.06% | 133,877 |
| Mar 31, 2026 | 1.35 | 1.35 | 1.15 | 1.24 | 1.24 | -8.15% | 120,362 |
| Mar 30, 2026 | 1.52 | 1.55 | 1.33 | 1.35 | 1.35 | -7.53% | 127,121 |
| Mar 27, 2026 | 1.59 | 1.59 | 1.46 | 1.46 | 1.46 | -11.52% | 105,473 |
| Mar 26, 2026 | 1.80 | 1.88 | 1.63 | 1.65 | 1.65 | -5.71% | 63,893 |
| Mar 25, 2026 | 1.47 | 2.15 | 1.47 | 1.75 | 1.75 | 18.24% | 875,012 |