Senmiao Technology Limited (AIHS)
NASDAQ: AIHS · Real-Time Price · USD
1.460
+0.110 (8.15%)
Aug 21, 2026, 4:00 PM EDT - Market closed
Senmiao Technology Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1.32 | 1.57 | 1.32 | 1.46 | 1.46 | 8.15% | 84,006 |
| Aug 20, 2026 | 1.41 | 1.42 | 1.33 | 1.35 | 1.35 | -4.93% | 37,065 |
| Aug 19, 2026 | 1.40 | 1.50 | 1.38 | 1.42 | 1.42 | -1.39% | 46,398 |
| Aug 18, 2026 | 1.46 | 1.63 | 1.34 | 1.44 | 1.44 | -4.00% | 99,797 |
| Aug 17, 2026 | 1.63 | 1.67 | 1.49 | 1.50 | 1.50 | -8.54% | 59,609 |
| Aug 14, 2026 | 1.59 | 1.68 | 1.55 | 1.64 | 1.64 | -1.80% | 66,210 |
| Aug 13, 2026 | 1.55 | 1.69 | 1.40 | 1.67 | 1.67 | 4.37% | 145,459 |
| Aug 12, 2026 | 1.58 | 1.74 | 1.45 | 1.60 | 1.60 | -13.04% | 517,457 |
| Aug 11, 2026 | 1.90 | 1.93 | 1.43 | 1.84 | 1.84 | 22.67% | 36,266,640 |
| Aug 10, 2026 | 1.51 | 1.55 | 1.40 | 1.50 | 1.50 | -3.23% | 7,213 |
| Aug 7, 2026 | 1.40 | 1.56 | 1.35 | 1.55 | 1.55 | 8.39% | 11,932 |
| Aug 6, 2026 | 1.45 | 1.59 | 1.43 | 1.43 | 1.43 | -1.38% | 26,837 |
| Aug 5, 2026 | 1.41 | 1.45 | 1.41 | 1.45 | 1.45 | 5.07% | 2,796 |
| Aug 4, 2026 | 1.33 | 1.44 | 1.33 | 1.38 | 1.38 | -4.83% | 15,200 |
| Aug 3, 2026 | 1.32 | 1.45 | 1.31 | 1.45 | 1.45 | 6.62% | 13,610 |
| Jul 31, 2026 | 1.38 | 1.41 | 1.36 | 1.36 | 1.36 | -4.90% | 5,175 |
| Jul 30, 2026 | 1.43 | 1.44 | 1.31 | 1.43 | 1.43 | 3.62% | 6,964 |
| Jul 29, 2026 | 1.43 | 1.46 | 1.32 | 1.38 | 1.38 | -6.12% | 9,440 |
| Jul 28, 2026 | 1.43 | 1.50 | 1.39 | 1.47 | 1.47 | 2.80% | 11,634 |
| Jul 27, 2026 | 1.35 | 1.49 | 1.35 | 1.43 | 1.43 | 7.52% | 13,391 |
| Jul 24, 2026 | 1.42 | 1.54 | 1.28 | 1.33 | 1.33 | -6.99% | 45,961 |
| Jul 23, 2026 | 1.38 | 1.44 | 1.21 | 1.43 | 1.43 | 0.70% | 27,052 |
| Jul 22, 2026 | 1.24 | 1.51 | 1.24 | 1.42 | 1.42 | 7.58% | 93,110 |
| Jul 21, 2026 | 1.29 | 1.38 | 1.20 | 1.32 | 1.32 | -2.22% | 80,235 |
| Jul 20, 2026 | 1.15 | 1.50 | 1.14 | 1.35 | 1.35 | 3.05% | 7,808,853 |
| Jul 17, 2026 | 1.22 | 1.31 | 1.21 | 1.31 | 1.31 | 4.80% | 149,425 |
| Jul 16, 2026 | 1.23 | 1.30 | 1.23 | 1.25 | 1.25 | -6.72% | 2,372 |
| Jul 15, 2026 | 1.42 | 1.42 | 1.34 | 1.34 | 1.34 | -2.91% | 10,627 |
| Jul 14, 2026 | 1.43 | 1.45 | 1.38 | 1.38 | 1.38 | -4.82% | 14,389 |
| Jul 13, 2026 | 1.46 | 1.46 | 1.32 | 1.45 | 1.45 | -3.33% | 1,741 |
| 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% | 59,560 |
| 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 |