Senmiao Technology Limited (AIHS)
NASDAQ: AIHS · Real-Time Price · USD
1.470
+0.160 (12.21%)
At close: Jun 24, 2026, 4:00 PM EDT
1.420
-0.050 (-3.40%)
After-hours: Jun 24, 2026, 6:17 PM EDT
Senmiao Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 1.30 | 1.51 | 1.26 | 1.47 | 1.47 | 12.21% | 275,286 |
| 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 |
| 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 |