Senmiao Technology Limited (AIHS)
NASDAQ: AIHS · Real-Time Price · USD
2.280
+0.080 (3.64%)
At close: Aug 13, 2025, 4:00 PM
2.220
-0.060 (-2.63%)
After-hours: Aug 13, 2025, 6:32 PM EDT
Senmiao Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 2.21 | 2.35 | 2.21 | 2.28 | 2.28 | 3.64% | 5,730 |
| Aug 12, 2025 | 2.18 | 2.30 | 2.18 | 2.20 | 2.20 | 1.38% | 2,661 |
| Aug 11, 2025 | 2.15 | 2.20 | 2.10 | 2.17 | 2.17 | 0.93% | 21,687 |
| Aug 8, 2025 | 2.35 | 2.36 | 2.11 | 2.15 | 2.15 | -7.73% | 62,646 |
| Aug 7, 2025 | 2.44 | 2.44 | 2.31 | 2.33 | 2.33 | -1.27% | 16,757 |
| Aug 6, 2025 | 2.60 | 2.65 | 2.32 | 2.36 | 2.36 | -8.88% | 91,964 |
| Aug 5, 2025 | 2.52 | 2.74 | 2.45 | 2.59 | 2.59 | 2.57% | 95,272 |
| Aug 4, 2025 | 2.64 | 2.66 | 2.44 | 2.53 | 2.53 | -5.43% | 44,238 |
| Aug 1, 2025 | 2.61 | 2.78 | 2.53 | 2.67 | 2.67 | 2.30% | 73,151 |
| Jul 31, 2025 | 2.75 | 2.98 | 2.57 | 2.61 | 2.61 | -3.33% | 90,935 |
| Jul 30, 2025 | 2.78 | 2.78 | 2.64 | 2.70 | 2.70 | -1.28% | 30,841 |
| Jul 29, 2025 | 2.51 | 3.07 | 2.39 | 2.74 | 2.74 | 2.70% | 84,908 |
| Jul 28, 2025 | 2.54 | 2.66 | 2.25 | 2.66 | 2.66 | 6.31% | 43,583 |
| Jul 25, 2025 | 3.10 | 3.18 | 2.51 | 2.51 | 2.51 | -21.33% | 87,658 |
| Jul 24, 2025 | 3.10 | 3.25 | 3.05 | 3.18 | 3.18 | 1.60% | 50,949 |
| Jul 23, 2025 | 3.10 | 3.26 | 3.10 | 3.13 | 3.13 | -0.82% | 12,278 |
| Jul 22, 2025 | 3.18 | 3.18 | 3.01 | 3.16 | 3.16 | -0.32% | 14,405 |
| Jul 21, 2025 | 3.07 | 3.28 | 3.00 | 3.17 | 3.17 | 3.43% | 54,257 |
| Jul 18, 2025 | 3.10 | 3.14 | 3.06 | 3.07 | 3.07 | -2.54% | 18,500 |
| Jul 17, 2025 | 3.14 | 3.15 | 3.05 | 3.15 | 3.15 | - | 13,648 |
| Jul 16, 2025 | 3.04 | 3.15 | 3.04 | 3.15 | 3.15 | 1.22% | 10,276 |
| Jul 15, 2025 | 3.10 | 3.12 | 3.02 | 3.11 | 3.11 | -0.48% | 12,641 |
| Jul 14, 2025 | 3.09 | 3.17 | 3.06 | 3.12 | 3.12 | -0.79% | 8,655 |
| Jul 11, 2025 | 3.19 | 3.19 | 3.00 | 3.15 | 3.15 | 1.48% | 21,082 |
| Jul 10, 2025 | 3.20 | 3.20 | 3.07 | 3.10 | 3.10 | -3.06% | 14,060 |
| Jul 9, 2025 | 3.00 | 3.26 | 3.00 | 3.20 | 3.20 | 4.89% | 24,012 |
| Jul 8, 2025 | 3.17 | 3.17 | 3.02 | 3.05 | 3.05 | -3.79% | 7,545 |
| Jul 7, 2025 | 3.00 | 3.27 | 2.98 | 3.17 | 3.17 | 5.67% | 46,923 |
| Jul 3, 2025 | 3.00 | 3.02 | 2.85 | 3.00 | 3.00 | 1.87% | 7,764 |
| Jul 2, 2025 | 2.99 | 3.02 | 2.85 | 2.95 | 2.95 | 1.55% | 14,729 |
| Jul 1, 2025 | 2.99 | 2.99 | 2.71 | 2.90 | 2.90 | -3.17% | 23,060 |
| Jun 30, 2025 | 3.00 | 3.02 | 2.83 | 3.00 | 3.00 | 0.07% | 25,090 |
| Jun 27, 2025 | 3.12 | 3.20 | 2.91 | 2.99 | 2.99 | -5.34% | 50,422 |
| Jun 26, 2025 | 3.17 | 3.17 | 3.02 | 3.16 | 3.16 | -3.30% | 19,009 |
| Jun 25, 2025 | 3.18 | 3.40 | 3.09 | 3.27 | 3.27 | 0.06% | 29,160 |
| Jun 24, 2025 | 3.09 | 3.50 | 2.92 | 3.27 | 3.27 | -0.97% | 106,210 |
| Jun 23, 2025 | 2.98 | 3.30 | 2.93 | 3.30 | 3.30 | 3.87% | 58,892 |
| Jun 20, 2025 | 2.74 | 3.19 | 2.63 | 3.18 | 3.18 | 9.55% | 627,406 |
| Jun 18, 2025 | 3.60 | 3.60 | 2.80 | 2.90 | 2.90 | -12.12% | 139,864 |
| Jun 17, 2025 | 3.60 | 3.80 | 3.22 | 3.30 | 3.30 | -3.23% | 197,374 |
| Jun 16, 2025 | 4.00 | 4.00 | 3.40 | 3.41 | 3.41 | -10.76% | 256,820 |
| Jun 13, 2025 | 6.50 | 6.64 | 3.60 | 3.82 | 3.82 | -62.90% | 1,749,433 |
| Jun 12, 2025 | 10.20 | 10.90 | 9.20 | 10.30 | 10.30 | -10.43% | 905,122 |
| Jun 11, 2025 | 11.20 | 13.00 | 10.90 | 11.50 | 11.50 | -17.86% | 110,948 |
| Jun 10, 2025 | 9.89 | 17.00 | 9.06 | 14.00 | 14.00 | 28.44% | 1,254,918 |
| Jun 9, 2025 | 10.30 | 10.90 | 9.39 | 10.90 | 10.90 | -3.54% | 512,547 |
| Jun 6, 2025 | 10.40 | 11.30 | 9.52 | 11.30 | 11.30 | -5.83% | 46,918 |
| Jun 5, 2025 | 9.80 | 13.50 | 8.79 | 12.00 | 12.00 | 31.87% | 2,332,088 |
| Jun 4, 2025 | 9.12 | 9.72 | 9.10 | 9.10 | 9.10 | - | 377 |
| Jun 3, 2025 | 9.10 | 9.48 | 9.10 | 9.10 | 9.10 | - | 1,385 |