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 |
| 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% | 173,214,949 |
| 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% | 85,221 |
| 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 |
| Jul 17, 2025 | 3.14 | 3.15 | 3.05 | 3.15 | 3.15 | - | 13,648 |