Senmiao Technology Limited (AIHS)
NASDAQ: AIHS · Real-Time Price · USD
1.300
+0.080 (6.55%)
Apr 23, 2026, 11:04 AM EDT - Market open
Senmiao Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1.23 | 1.27 | 1.22 | 1.22 | 1.22 | -2.40% | 5,384 |
| 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% | 19,295 |
| Apr 17, 2026 | 1.37 | 1.45 | 1.25 | 1.43 | 1.43 | 5.93% | 74,697 |
| Apr 16, 2026 | 1.29 | 1.35 | 1.28 | 1.35 | 1.35 | 5.47% | 1,781 |
| Apr 15, 2026 | 1.27 | 1.29 | 1.25 | 1.28 | 1.28 | 1.59% | 7,372 |
| Apr 14, 2026 | 1.28 | 1.33 | 1.22 | 1.26 | 1.26 | 3.28% | 14,668 |
| Apr 13, 2026 | 1.20 | 1.23 | 1.18 | 1.22 | 1.22 | -0.81% | 5,660 |
| Apr 10, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -1.60% | 1,980 |
| 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% | 1,260 |
| 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% | 26,444 |
| Apr 2, 2026 | 1.15 | 1.20 | 1.15 | 1.17 | 1.17 | 2.63% | 45,022 |
| Apr 1, 2026 | 1.15 | 1.19 | 1.12 | 1.14 | 1.14 | -8.06% | 133,752 |
| Mar 31, 2026 | 1.35 | 1.35 | 1.15 | 1.24 | 1.24 | -8.15% | 118,651 |
| Mar 30, 2026 | 1.52 | 1.55 | 1.33 | 1.35 | 1.35 | -7.53% | 126,845 |
| Mar 27, 2026 | 1.59 | 1.59 | 1.46 | 1.46 | 1.46 | -11.52% | 105,039 |
| Mar 26, 2026 | 1.80 | 1.88 | 1.63 | 1.65 | 1.65 | -5.71% | 61,785 |
| Mar 25, 2026 | 1.47 | 2.15 | 1.47 | 1.75 | 1.75 | 18.24% | 859,737 |
| Mar 24, 2026 | 1.50 | 1.51 | 1.46 | 1.48 | 1.48 | -1.99% | 11,703 |
| Mar 23, 2026 | 1.50 | 1.57 | 1.50 | 1.51 | 1.51 | - | 26,755 |
| Mar 20, 2026 | 1.53 | 1.60 | 1.50 | 1.51 | 1.51 | -1.31% | 9,480 |
| Mar 19, 2026 | 1.59 | 1.64 | 1.41 | 1.53 | 1.53 | 7.75% | 23,934 |
| Mar 18, 2026 | 1.52 | 1.58 | 1.42 | 1.42 | 1.42 | -11.80% | 22,849 |
| Mar 17, 2026 | 1.61 | 1.69 | 1.61 | 1.61 | 1.61 | - | 14,978 |
| Mar 16, 2026 | 1.52 | 1.64 | 1.49 | 1.61 | 1.61 | 4.55% | 25,705 |
| Mar 13, 2026 | 1.42 | 1.63 | 1.41 | 1.54 | 1.54 | 14.07% | 115,174 |
| Mar 12, 2026 | 1.34 | 1.38 | 1.30 | 1.35 | 1.35 | 4.65% | 36,934 |
| Mar 11, 2026 | 1.32 | 1.44 | 1.29 | 1.29 | 1.29 | -0.77% | 42,640 |
| Mar 10, 2026 | 1.40 | 1.41 | 1.30 | 1.30 | 1.30 | -9.09% | 21,033 |
| Mar 9, 2026 | 1.45 | 1.54 | 1.41 | 1.43 | 1.43 | -0.69% | 41,699 |
| Mar 6, 2026 | 1.39 | 1.49 | 1.38 | 1.44 | 1.44 | 3.60% | 18,232 |
| Mar 5, 2026 | 1.38 | 1.39 | 1.30 | 1.39 | 1.39 | - | 6,457 |
| Mar 4, 2026 | 1.28 | 1.42 | 1.27 | 1.39 | 1.39 | 9.45% | 35,282 |
| Mar 3, 2026 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | -1.55% | 20,787 |
| Mar 2, 2026 | 1.28 | 1.33 | 1.28 | 1.29 | 1.29 | -0.77% | 9,914 |
| Feb 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | 3,900 |
| Feb 26, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 2.33% | 7,029 |
| Feb 25, 2026 | 1.28 | 1.36 | 1.28 | 1.29 | 1.29 | 0.78% | 4,485 |
| Feb 24, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 14,805 |
| Feb 23, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | -1.52% | 6,669 |
| Feb 20, 2026 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | - | 4,727 |
| Feb 19, 2026 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | 1.54% | 21,522 |
| Feb 18, 2026 | 1.22 | 1.32 | 1.22 | 1.30 | 1.30 | 6.56% | 19,270 |
| Feb 17, 2026 | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | -1.61% | 15,966 |
| Feb 13, 2026 | 1.15 | 1.26 | 1.15 | 1.24 | 1.24 | 5.98% | 10,485 |
| Feb 12, 2026 | 1.15 | 1.19 | 1.14 | 1.17 | 1.17 | 1.74% | 10,688 |
| Feb 11, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | - | 14,280 |
| Feb 10, 2026 | 1.15 | 1.18 | 1.15 | 1.15 | 1.15 | -0.86% | 3,437 |