Senmiao Technology Limited (AIHS)
NASDAQ: AIHS · Real-Time Price · USD
0.9800
+0.0600 (6.52%)
At close: May 12, 2025, 4:00 PM
0.9200
-0.0600 (-6.12%)
After-hours: May 12, 2025, 5:58 PM EDT
Senmiao Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 0.92 | 0.98 | 0.92 | 0.98 | 0.98 | 6.52% | 2,573 |
| May 9, 2025 | 0.97 | 1.03 | 0.92 | 0.92 | 0.92 | -8.00% | 11,138 |
| May 8, 2025 | 1.00 | 1.06 | 0.97 | 1.00 | 1.00 | - | 146,461 |
| May 7, 2025 | 1.00 | 1.02 | 0.94 | 1.00 | 1.00 | -0.99% | 40,310 |
| May 6, 2025 | 0.94 | 1.02 | 0.92 | 1.01 | 1.01 | 7.46% | 180,098 |
| May 5, 2025 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 5.02% | 813 |
| May 2, 2025 | 0.91 | 0.94 | 0.89 | 0.90 | 0.90 | -1.10% | 4,018 |
| May 1, 2025 | 0.90 | 0.93 | 0.90 | 0.91 | 0.91 | 5.15% | 8,696 |
| Apr 30, 2025 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | -2.19% | 3,574 |
| Apr 29, 2025 | 0.86 | 0.90 | 0.86 | 0.88 | 0.88 | 2.33% | 4,986 |
| Apr 28, 2025 | 0.89 | 0.89 | 0.85 | 0.86 | 0.86 | -1.30% | 15,803 |
| Apr 25, 2025 | 0.87 | 0.90 | 0.84 | 0.87 | 0.87 | -0.27% | 10,755 |
| Apr 24, 2025 | 0.83 | 0.87 | 0.83 | 0.87 | 0.87 | -3.88% | 5,957 |
| Apr 23, 2025 | 0.85 | 0.91 | 0.85 | 0.91 | 0.91 | 9.08% | 720 |
| Apr 22, 2025 | 0.83 | 0.91 | 0.83 | 0.83 | 0.83 | 0.40% | 5,432 |
| Apr 21, 2025 | 0.87 | 0.87 | 0.83 | 0.83 | 0.83 | -4.05% | 4,061 |
| Apr 17, 2025 | 0.86 | 0.89 | 0.86 | 0.87 | 0.87 | -3.89% | 2,023 |
| Apr 16, 2025 | 0.86 | 0.90 | 0.86 | 0.90 | 0.90 | - | 2,449 |
| Apr 15, 2025 | 0.86 | 0.90 | 0.86 | 0.90 | 0.90 | - | 7,864 |
| Apr 14, 2025 | 0.89 | 0.90 | 0.86 | 0.90 | 0.90 | -0.12% | 19,637 |
| Apr 11, 2025 | 0.88 | 0.91 | 0.88 | 0.90 | 0.90 | 1.87% | 5,691 |
| Apr 10, 2025 | 0.87 | 0.89 | 0.87 | 0.88 | 0.88 | 2.86% | 10,090 |
| Apr 9, 2025 | 0.87 | 0.89 | 0.86 | 0.86 | 0.86 | -1.15% | 8,478 |
| Apr 8, 2025 | 0.91 | 0.91 | 0.87 | 0.87 | 0.87 | 0.42% | 2,842 |
| Apr 7, 2025 | 0.85 | 0.95 | 0.85 | 0.87 | 0.87 | 1.65% | 9,500 |
| Apr 4, 2025 | 0.87 | 0.91 | 0.83 | 0.85 | 0.85 | -2.03% | 34,408 |
| Apr 3, 2025 | 0.88 | 0.92 | 0.87 | 0.87 | 0.87 | -3.33% | 27,418 |
| Apr 2, 2025 | 0.87 | 0.99 | 0.87 | 0.90 | 0.90 | -0.55% | 5,534 |
| Apr 1, 2025 | 0.88 | 0.94 | 0.87 | 0.91 | 0.91 | 1.66% | 3,717 |
| Mar 31, 2025 | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | -1.31% | 4,314 |
| Mar 28, 2025 | 1.01 | 1.03 | 0.87 | 0.90 | 0.90 | -12.00% | 10,233 |
| Mar 27, 2025 | 0.89 | 1.04 | 0.89 | 1.03 | 1.03 | 13.89% | 114,080 |
| Mar 26, 2025 | 0.86 | 0.93 | 0.86 | 0.90 | 0.90 | 2.27% | 23,442 |
| Mar 25, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 2.33% | 4,690 |
| Mar 24, 2025 | 0.86 | 0.90 | 0.86 | 0.86 | 0.86 | -3.37% | 2,817 |
| Mar 21, 2025 | 0.86 | 0.89 | 0.86 | 0.89 | 0.89 | 1.14% | 7,603 |
| Mar 20, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 2.56% | 2,871 |
| Mar 19, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 2,444 |
| Mar 18, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | -2.18% | 2,941 |
| Mar 17, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 2.21% | 3,739 |
| Mar 14, 2025 | 0.90 | 0.90 | 0.86 | 0.86 | 0.86 | -0.22% | 661 |
| Mar 13, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | 435 |
| Mar 12, 2025 | 0.86 | 0.88 | 0.86 | 0.86 | 0.86 | -0.01% | 4,908 |
| Mar 11, 2025 | 0.87 | 0.90 | 0.86 | 0.86 | 0.86 | -1.14% | 4,790 |
| Mar 10, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.87 | -1.72% | 6,244 |
| Mar 7, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | -0.25% | 2,269 |
| Mar 6, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | -0.84% | 4,295 |
| Mar 5, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 1.70% | 908 |
| Mar 4, 2025 | 0.88 | 0.90 | 0.88 | 0.88 | 0.88 | -0.01% | 13,848 |
| Mar 3, 2025 | 0.89 | 0.90 | 0.88 | 0.88 | 0.88 | -2.20% | 4,550 |