Senmiao Technology Limited (AIHS)
NASDAQ: AIHS · Real-Time Price · USD
1.430
-0.010 (-0.69%)
At close: Mar 9, 2026, 4:00 PM EDT
1.410
-0.020 (-1.40%)
After-hours: Mar 9, 2026, 4:00 PM EDT
Senmiao Technology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.45 | 1.54 | 1.41 | 1.46 | - | 1.39% | 41,022 |
| Mar 6, 2026 | 1.39 | 1.49 | 1.38 | 1.44 | 1.44 | 3.60% | 18,232 |
| Mar 5, 2026 | 1.38 | 1.39 | 1.30 | 1.39 | 1.39 | - | 6,457 |
| Mar 4, 2026 | 1.28 | 1.42 | 1.27 | 1.39 | 1.39 | 9.45% | 35,282 |
| Mar 3, 2026 | 1.29 | 1.30 | 1.27 | 1.27 | 1.27 | -1.55% | 20,787 |
| Mar 2, 2026 | 1.28 | 1.33 | 1.28 | 1.29 | 1.29 | -0.77% | 9,914 |
| Feb 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -1.52% | 3,900 |
| Feb 26, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 2.33% | 7,029 |
| Feb 25, 2026 | 1.28 | 1.36 | 1.28 | 1.29 | 1.29 | 0.78% | 4,485 |
| Feb 24, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 14,805 |
| Feb 23, 2026 | 1.29 | 1.31 | 1.29 | 1.30 | 1.30 | -1.52% | 6,669 |
| Feb 20, 2026 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | - | 4,727 |
| Feb 19, 2026 | 1.31 | 1.33 | 1.30 | 1.32 | 1.32 | 1.54% | 21,522 |
| Feb 18, 2026 | 1.22 | 1.32 | 1.22 | 1.30 | 1.30 | 6.56% | 19,270 |
| Feb 17, 2026 | 1.28 | 1.28 | 1.22 | 1.22 | 1.22 | -1.61% | 15,966 |
| Feb 13, 2026 | 1.15 | 1.26 | 1.15 | 1.24 | 1.24 | 5.98% | 10,485 |
| Feb 12, 2026 | 1.15 | 1.19 | 1.14 | 1.17 | 1.17 | 1.74% | 10,688 |
| Feb 11, 2026 | 1.17 | 1.17 | 1.14 | 1.15 | 1.15 | - | 14,280 |
| Feb 10, 2026 | 1.15 | 1.18 | 1.15 | 1.15 | 1.15 | -0.86% | 3,437 |
| Feb 9, 2026 | 1.18 | 1.18 | 1.16 | 1.16 | 1.16 | - | 8,394 |
| Feb 6, 2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | - | 1,651 |
| Feb 5, 2026 | 1.15 | 1.17 | 1.14 | 1.16 | 1.16 | -0.85% | 31,112 |
| Feb 4, 2026 | 1.18 | 1.19 | 1.14 | 1.17 | 1.17 | 0.86% | 3,196 |
| Feb 3, 2026 | 1.15 | 1.19 | 1.14 | 1.16 | 1.16 | -1.28% | 29,858 |
| Feb 2, 2026 | 1.15 | 1.18 | 1.15 | 1.18 | 1.18 | 1.29% | 11,039 |
| Jan 30, 2026 | 1.16 | 1.29 | 1.16 | 1.16 | 1.16 | -0.43% | 62,130 |
| Jan 29, 2026 | 1.15 | 1.19 | 1.15 | 1.17 | 1.17 | -0.85% | 22,022 |
| Jan 28, 2026 | 1.12 | 1.20 | 1.12 | 1.18 | 1.18 | -2.08% | 9,410 |
| Jan 27, 2026 | 1.19 | 1.22 | 1.16 | 1.20 | 1.20 | -1.64% | 3,759 |
| Jan 26, 2026 | 1.23 | 1.25 | 1.15 | 1.22 | 1.22 | -3.17% | 18,319 |
| Jan 23, 2026 | 1.27 | 1.27 | 1.21 | 1.26 | 1.26 | -3.82% | 12,912 |
| Jan 22, 2026 | 1.33 | 1.36 | 1.20 | 1.31 | 1.31 | -5.76% | 24,375 |
| Jan 21, 2026 | 1.33 | 1.39 | 1.22 | 1.39 | 1.39 | 7.75% | 52,528 |
| Jan 20, 2026 | 1.08 | 1.41 | 1.08 | 1.29 | 1.29 | 19.44% | 161,719 |
| Jan 16, 2026 | 1.06 | 1.14 | 1.03 | 1.08 | 1.08 | 5.88% | 76,654 |
| Jan 15, 2026 | 1.06 | 1.06 | 1.02 | 1.02 | 1.02 | - | 22,314 |
| Jan 14, 2026 | 1.05 | 1.06 | 1.02 | 1.02 | 1.02 | -1.92% | 6,310 |
| Jan 13, 2026 | 1.10 | 1.10 | 1.02 | 1.04 | 1.04 | -2.80% | 18,921 |
| Jan 12, 2026 | 1.10 | 1.14 | 1.07 | 1.07 | 1.07 | 0.94% | 11,701 |
| Jan 9, 2026 | 1.13 | 1.15 | 1.05 | 1.06 | 1.06 | -6.19% | 21,693 |
| Jan 8, 2026 | 1.09 | 1.15 | 1.09 | 1.13 | 1.13 | 1.80% | 7,350 |
| Jan 7, 2026 | 1.12 | 1.15 | 1.10 | 1.11 | 1.11 | -0.89% | 6,802 |
| Jan 6, 2026 | 1.03 | 1.15 | 1.03 | 1.12 | 1.12 | 5.66% | 25,778 |
| Jan 5, 2026 | 1.07 | 1.11 | 1.05 | 1.06 | 1.06 | -1.85% | 20,585 |
| Jan 2, 2026 | 1.10 | 1.12 | 1.07 | 1.08 | 1.08 | 0.93% | 7,263 |
| Dec 31, 2025 | 1.09 | 1.13 | 1.07 | 1.07 | 1.07 | -3.17% | 20,947 |
| Dec 30, 2025 | 1.05 | 1.15 | 1.05 | 1.11 | 1.11 | 5.24% | 26,382 |
| Dec 29, 2025 | 1.11 | 1.12 | 1.05 | 1.05 | 1.05 | -4.11% | 62,243 |
| Dec 26, 2025 | 1.11 | 1.16 | 1.09 | 1.10 | 1.10 | -3.95% | 10,575 |
| Dec 24, 2025 | 1.14 | 1.16 | 1.11 | 1.14 | 1.14 | 3.64% | 11,141 |
| Dec 23, 2025 | 1.04 | 1.27 | 1.01 | 1.10 | 1.10 | 2.23% | 159,658 |
| Dec 22, 2025 | 1.08 | 1.11 | 1.05 | 1.08 | 1.08 | -3.93% | 11,350 |
| Dec 19, 2025 | 1.07 | 1.12 | 1.07 | 1.12 | 1.12 | 0.45% | 16,049 |
| Dec 18, 2025 | 1.13 | 1.18 | 1.11 | 1.12 | 1.12 | -3.88% | 7,393 |
| Dec 17, 2025 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | -4.13% | 9,402 |
| Dec 16, 2025 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | -2.42% | 8,018 |
| Dec 15, 2025 | 1.28 | 1.34 | 1.21 | 1.24 | 1.24 | -8.35% | 42,381 |
| Dec 12, 2025 | 1.32 | 1.37 | 1.31 | 1.35 | 1.35 | 0.22% | 8,167 |
| Dec 11, 2025 | 1.33 | 1.38 | 1.28 | 1.35 | 1.35 | 5.47% | 22,427 |
| Dec 10, 2025 | 1.26 | 1.30 | 1.26 | 1.28 | 1.28 | 1.59% | 27,451 |
| Dec 9, 2025 | 1.10 | 1.29 | 1.10 | 1.26 | 1.26 | -8.70% | 116,578 |
| Dec 8, 2025 | 1.31 | 1.40 | 1.31 | 1.38 | 1.38 | 5.99% | 32,539 |
| 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 |