Senmiao Technology Stock Price History

Historical Data

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