Senmiao Technology Limited (AIHS)
NASDAQ: AIHS · Real-Time Price · USD
2.315
+0.055 (2.43%)
At close: Sep 26, 2025, 4:00 PM EDT
2.250
-0.065 (-2.81%)
After-hours: Sep 26, 2025, 6:55 PM EDT
Senmiao Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.38 | 2.38 | 2.22 | 2.32 | 2.32 | 2.43% | 81,587 |
| Sep 25, 2025 | 2.22 | 2.32 | 2.21 | 2.26 | 2.26 | 2.73% | 93,139 |
| Sep 24, 2025 | 2.39 | 2.39 | 2.20 | 2.20 | 2.20 | -4.35% | 141,204 |
| Sep 23, 2025 | 2.44 | 2.45 | 2.30 | 2.30 | 2.30 | -2.54% | 97,793 |
| Sep 22, 2025 | 2.37 | 2.46 | 2.26 | 2.36 | 2.36 | -0.84% | 208,395 |
| Sep 19, 2025 | 2.54 | 2.55 | 2.38 | 2.38 | 2.38 | -3.25% | 218,446 |
| Sep 18, 2025 | 2.48 | 2.54 | 2.40 | 2.46 | 2.46 | -1.20% | 256,412 |
| Sep 17, 2025 | 2.37 | 2.66 | 2.30 | 2.49 | 2.49 | -6.74% | 687,434 |
| Sep 16, 2025 | 3.04 | 3.08 | 2.37 | 2.67 | 2.67 | 24.19% | 44,738,698 |
| Sep 15, 2025 | 2.11 | 2.27 | 2.11 | 2.15 | 2.15 | 0.47% | 137,752 |
| Sep 12, 2025 | 2.09 | 2.27 | 2.09 | 2.14 | 2.14 | 0.47% | 210,566 |
| Sep 11, 2025 | 2.17 | 2.25 | 2.08 | 2.13 | 2.13 | -4.05% | 311,376 |
| Sep 10, 2025 | 2.35 | 2.43 | 2.20 | 2.22 | 2.22 | -7.50% | 233,354 |
| Sep 9, 2025 | 2.50 | 2.80 | 2.04 | 2.40 | 2.40 | -17.81% | 683,795 |
| Sep 8, 2025 | 2.48 | 3.30 | 2.44 | 2.92 | 2.92 | 22.69% | 1,583,992 |
| Sep 5, 2025 | 3.12 | 3.31 | 2.38 | 2.38 | 2.38 | -24.44% | 1,403,936 |
| Sep 4, 2025 | 3.43 | 3.50 | 2.89 | 3.15 | 3.15 | -18.60% | 2,627,884 |
| Sep 3, 2025 | 3.46 | 8.26 | 3.04 | 3.87 | 3.87 | 61.25% | 172,479,238 |
| Sep 2, 2025 | 2.32 | 2.46 | 2.32 | 2.40 | 2.40 | 1.69% | 48,816 |
| Aug 29, 2025 | 2.35 | 2.38 | 2.21 | 2.36 | 2.36 | 8.26% | 44,756 |
| Aug 28, 2025 | 2.14 | 2.32 | 2.14 | 2.18 | 2.18 | -2.24% | 9,768 |
| Aug 27, 2025 | 2.34 | 2.34 | 2.09 | 2.23 | 2.23 | 1.36% | 31,242 |
| Aug 26, 2025 | 2.22 | 2.32 | 2.14 | 2.20 | 2.20 | - | 54,061 |
| Aug 25, 2025 | 2.10 | 2.31 | 2.10 | 2.20 | 2.20 | 4.76% | 48,022 |
| Aug 22, 2025 | 2.12 | 2.12 | 2.05 | 2.10 | 2.10 | -0.94% | 13,798 |
| Aug 21, 2025 | 2.00 | 2.15 | 1.96 | 2.12 | 2.12 | 4.85% | 37,025 |
| Aug 20, 2025 | 2.09 | 2.09 | 1.84 | 2.02 | 2.02 | -3.30% | 25,004 |
| Aug 19, 2025 | 2.17 | 2.17 | 2.06 | 2.09 | 2.09 | -2.74% | 14,461 |
| Aug 18, 2025 | 2.15 | 2.22 | 2.15 | 2.15 | 2.15 | - | 6,531 |
| Aug 15, 2025 | 2.26 | 2.26 | 2.10 | 2.15 | 2.15 | -4.02% | 11,267 |
| Aug 14, 2025 | 2.29 | 2.31 | 2.23 | 2.24 | 2.24 | -1.75% | 15,252 |
| Aug 13, 2025 | 2.21 | 2.35 | 2.21 | 2.28 | 2.28 | 3.64% | 5,842 |
| 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 |