Senmiao Technology Limited (AIHS)
NASDAQ: AIHS · Real-Time Price · USD
1.302
-0.028 (-2.11%)
At close: Dec 5, 2025, 4:00 PM EST
1.340
+0.038 (2.93%)
After-hours: Dec 5, 2025, 4:10 PM EST
Senmiao Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.34 | 1.39 | 1.30 | 1.30 | 1.30 | -2.11% | 26,279 |
| Dec 4, 2025 | 1.29 | 1.40 | 1.28 | 1.33 | 1.33 | -5.00% | 14,305 |
| Dec 3, 2025 | 1.37 | 1.40 | 1.32 | 1.40 | 1.40 | -0.71% | 33,692 |
| Dec 2, 2025 | 1.17 | 1.43 | 1.17 | 1.41 | 1.41 | 18.49% | 71,523 |
| Dec 1, 2025 | 1.29 | 1.32 | 1.19 | 1.19 | 1.19 | -7.75% | 26,063 |
| Nov 28, 2025 | 1.35 | 1.43 | 1.26 | 1.29 | 1.29 | -6.52% | 39,613 |
| Nov 26, 2025 | 1.19 | 1.41 | 1.18 | 1.38 | 1.38 | 18.97% | 141,635 |
| Nov 25, 2025 | 1.11 | 1.18 | 1.11 | 1.16 | 1.16 | 4.50% | 23,256 |
| Nov 24, 2025 | 1.06 | 1.13 | 1.06 | 1.11 | 1.11 | -1.77% | 37,537 |
| Nov 21, 2025 | 1.07 | 1.14 | 1.04 | 1.13 | 1.13 | 8.65% | 35,010 |
| Nov 20, 2025 | 1.07 | 1.18 | 1.02 | 1.04 | 1.04 | 0.97% | 29,922 |
| Nov 19, 2025 | 1.04 | 1.14 | 1.00 | 1.03 | 1.03 | -0.96% | 50,671 |
| Nov 18, 2025 | 1.10 | 1.10 | 1.04 | 1.04 | 1.04 | -7.14% | 49,038 |
| Nov 17, 2025 | 1.18 | 1.23 | 1.12 | 1.12 | 1.12 | -8.94% | 34,673 |
| Nov 14, 2025 | 0.95 | 1.24 | 0.83 | 1.23 | 1.23 | -1.60% | 172,171 |
| Nov 13, 2025 | 1.30 | 1.31 | 1.21 | 1.25 | 1.25 | -4.58% | 46,914 |
| Nov 12, 2025 | 1.27 | 1.33 | 1.24 | 1.31 | 1.31 | -2.24% | 17,489 |
| Nov 11, 2025 | 1.37 | 1.37 | 1.29 | 1.34 | 1.34 | 0.75% | 24,034 |
| Nov 10, 2025 | 1.41 | 1.44 | 1.33 | 1.33 | 1.33 | -7.64% | 20,421 |
| Nov 7, 2025 | 1.54 | 1.54 | 1.42 | 1.44 | 1.44 | -6.49% | 40,068 |
| Nov 6, 2025 | 1.53 | 1.57 | 1.52 | 1.54 | 1.54 | 0.65% | 23,006 |
| Nov 5, 2025 | 1.55 | 1.58 | 1.53 | 1.53 | 1.53 | -1.29% | 18,630 |
| Nov 4, 2025 | 1.59 | 1.62 | 1.54 | 1.55 | 1.55 | -2.52% | 55,042 |
| Nov 3, 2025 | 1.59 | 1.65 | 1.57 | 1.59 | 1.59 | 1.27% | 48,872 |
| Oct 31, 2025 | 1.55 | 1.59 | 1.53 | 1.57 | 1.57 | - | 64,112 |
| Oct 30, 2025 | 1.76 | 1.79 | 1.56 | 1.57 | 1.57 | -10.29% | 135,510 |
| Oct 29, 2025 | 1.78 | 1.85 | 1.75 | 1.75 | 1.75 | -1.69% | 46,282 |
| Oct 28, 2025 | 1.76 | 1.80 | 1.72 | 1.78 | 1.78 | 4.71% | 56,754 |
| Oct 27, 2025 | 1.68 | 1.73 | 1.63 | 1.70 | 1.70 | 2.41% | 51,670 |
| Oct 24, 2025 | 1.70 | 1.71 | 1.66 | 1.66 | 1.66 | -2.35% | 39,789 |
| Oct 23, 2025 | 1.75 | 1.75 | 1.69 | 1.70 | 1.70 | -2.86% | 41,197 |
| Oct 22, 2025 | 1.86 | 1.88 | 1.68 | 1.75 | 1.75 | -5.91% | 79,679 |
| Oct 21, 2025 | 1.96 | 1.99 | 1.86 | 1.86 | 1.86 | -5.10% | 52,560 |
| Oct 20, 2025 | 1.96 | 2.02 | 1.96 | 1.96 | 1.96 | - | 31,784 |
| Oct 17, 2025 | 1.95 | 2.00 | 1.95 | 1.96 | 1.96 | 0.51% | 56,379 |
| Oct 16, 2025 | 2.11 | 2.17 | 1.92 | 1.95 | 1.95 | -6.25% | 125,433 |
| Oct 15, 2025 | 2.13 | 2.13 | 2.05 | 2.08 | 2.08 | -0.95% | 64,204 |
| Oct 14, 2025 | 2.10 | 2.14 | 2.01 | 2.10 | 2.10 | 0.96% | 78,382 |
| Oct 13, 2025 | 2.15 | 2.16 | 2.04 | 2.08 | 2.08 | 2.46% | 89,395 |
| Oct 10, 2025 | 2.22 | 2.22 | 2.02 | 2.03 | 2.03 | -7.73% | 123,067 |
| Oct 9, 2025 | 2.27 | 2.27 | 2.11 | 2.20 | 2.20 | 2.33% | 216,397 |
| Oct 8, 2025 | 2.26 | 2.26 | 2.15 | 2.15 | 2.15 | -2.71% | 376,966 |
| Oct 7, 2025 | 2.28 | 2.28 | 2.19 | 2.21 | 2.21 | -2.21% | 103,543 |
| Oct 6, 2025 | 2.33 | 2.33 | 2.23 | 2.26 | 2.26 | -0.44% | 144,804 |
| Oct 3, 2025 | 2.36 | 2.38 | 2.27 | 2.27 | 2.27 | 0.44% | 118,879 |
| Oct 2, 2025 | 2.26 | 2.38 | 2.16 | 2.26 | 2.26 | -8.50% | 656,537 |
| Oct 1, 2025 | 2.40 | 3.07 | 2.21 | 2.47 | 2.47 | 23.50% | 20,675,752 |
| Sep 30, 2025 | 2.19 | 2.19 | 2.00 | 2.00 | 2.00 | -9.09% | 1,880,021 |
| Sep 29, 2025 | 2.26 | 2.27 | 2.20 | 2.20 | 2.20 | -4.97% | 114,136 |
| Sep 26, 2025 | 2.38 | 2.38 | 2.22 | 2.32 | 2.32 | 2.43% | 81,587 |