Senmiao Technology Limited (AIHS)
NASDAQ: AIHS · Real-Time Price · USD
0.2993
-0.0169 (-5.35%)
At close: Jun 27, 2025, 4:00 PM
0.2925
-0.0068 (-2.27%)
After-hours: Jun 27, 2025, 7:49 PM EDT
Senmiao Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 0.31 | 0.32 | 0.29 | 0.30 | 0.30 | -5.34% | 504,222 |
| Jun 26, 2025 | 0.32 | 0.32 | 0.30 | 0.32 | 0.32 | -3.30% | 190,090 |
| Jun 25, 2025 | 0.32 | 0.34 | 0.31 | 0.33 | 0.33 | 0.06% | 291,601 |
| Jun 24, 2025 | 0.31 | 0.35 | 0.29 | 0.33 | 0.33 | -0.97% | 1,062,109 |
| Jun 23, 2025 | 0.30 | 0.33 | 0.29 | 0.33 | 0.33 | 3.87% | 588,925 |
| Jun 20, 2025 | 0.27 | 0.32 | 0.26 | 0.32 | 0.32 | 9.55% | 6,274,067 |
| Jun 18, 2025 | 0.36 | 0.36 | 0.28 | 0.29 | 0.29 | -12.12% | 1,398,641 |
| Jun 17, 2025 | 0.36 | 0.38 | 0.32 | 0.33 | 0.33 | -3.23% | 1,973,748 |
| Jun 16, 2025 | 0.40 | 0.40 | 0.34 | 0.34 | 0.34 | -10.76% | 2,568,209 |
| Jun 13, 2025 | 0.65 | 0.66 | 0.36 | 0.38 | 0.38 | -62.90% | 17,494,335 |
| Jun 12, 2025 | 1.02 | 1.09 | 0.92 | 1.03 | 1.03 | -10.43% | 9,051,225 |
| Jun 11, 2025 | 1.12 | 1.30 | 1.09 | 1.15 | 1.15 | -17.86% | 1,109,481 |
| Jun 10, 2025 | 0.99 | 1.70 | 0.91 | 1.40 | 1.40 | 28.44% | 12,549,184 |
| Jun 9, 2025 | 1.03 | 1.09 | 0.94 | 1.09 | 1.09 | -3.54% | 5,125,473 |
| Jun 6, 2025 | 1.04 | 1.13 | 0.95 | 1.13 | 1.13 | -5.83% | 469,182 |
| Jun 5, 2025 | 0.98 | 1.35 | 0.88 | 1.20 | 1.20 | 31.87% | 23,320,886 |
| Jun 4, 2025 | 0.91 | 0.97 | 0.91 | 0.91 | 0.91 | - | 3,777 |
| Jun 3, 2025 | 0.91 | 0.95 | 0.91 | 0.91 | 0.91 | - | 13,858 |
| Jun 2, 2025 | 0.91 | 0.93 | 0.91 | 0.91 | 0.91 | -0.22% | 8,253 |
| May 30, 2025 | 0.97 | 0.97 | 0.91 | 0.91 | 0.91 | -1.94% | 2,512 |
| May 29, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.10% | 7,563 |
| May 28, 2025 | 0.91 | 0.94 | 0.91 | 0.92 | 0.92 | 1.09% | 980 |
| May 27, 2025 | 0.97 | 0.97 | 0.91 | 0.91 | 0.91 | -3.40% | 3,889 |
| May 23, 2025 | 0.97 | 1.00 | 0.92 | 0.94 | 0.94 | 2.38% | 5,543 |
| May 22, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | 406 |
| May 21, 2025 | 0.95 | 0.96 | 0.92 | 0.92 | 0.92 | -0.53% | 10,052 |
| May 20, 2025 | 0.91 | 0.95 | 0.90 | 0.93 | 0.93 | 1.60% | 8,791 |
| May 19, 2025 | 0.95 | 0.96 | 0.91 | 0.91 | 0.91 | -2.89% | 2,334 |
| May 16, 2025 | 0.92 | 0.94 | 0.91 | 0.94 | 0.94 | -0.27% | 3,285 |
| May 15, 2025 | 0.93 | 0.95 | 0.92 | 0.94 | 0.94 | -2.08% | 2,478 |
| May 14, 2025 | 0.98 | 0.98 | 0.96 | 0.96 | 0.96 | -2.03% | 2,401 |
| May 13, 2025 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | -0.01% | 2,472 |
| 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 |