Skip to main content
Senmiao Technology Limited (AIHS)
NASDAQ: AIHS · Real-Time Price · USD
1.255
-0.015 (-1.18%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Senmiao Technology Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.231.281.191.26--0.79%11,621
Apr 27, 20261.391.391.161.271.271.60%41,441
Apr 24, 20261.321.321.241.251.25-4.58%5,462
Apr 23, 20261.301.321.291.311.317.38%15,704
Apr 22, 20261.231.271.221.221.22-2.40%5,384
Apr 21, 20261.301.371.231.251.25-4.58%50,945
Apr 20, 20261.401.421.311.311.31-8.39%19,295
Apr 17, 20261.371.451.251.431.435.93%74,697
Apr 16, 20261.291.351.281.351.355.47%1,781
Apr 15, 20261.271.291.251.281.281.59%7,372
Apr 14, 20261.281.331.221.261.263.28%14,668
Apr 13, 20261.201.231.181.221.22-0.81%5,660
Apr 10, 20261.241.241.231.231.23-1.60%1,980
Apr 9, 20261.271.271.191.251.25-1.57%15,267
Apr 8, 20261.301.301.271.271.27-0.78%1,260
Apr 7, 20261.251.281.221.281.282.40%6,326
Apr 6, 20261.181.301.181.251.256.84%26,444
Apr 2, 20261.151.201.151.171.172.63%45,022
Apr 1, 20261.151.191.121.141.14-8.06%133,752
Mar 31, 20261.351.351.151.241.24-8.15%118,651
Mar 30, 20261.521.551.331.351.35-7.53%126,845
Mar 27, 20261.591.591.461.461.46-11.52%105,039
Mar 26, 20261.801.881.631.651.65-5.71%61,785
Mar 25, 20261.472.151.471.751.7518.24%859,737
Mar 24, 20261.501.511.461.481.48-1.99%11,703
Mar 23, 20261.501.571.501.511.51-26,755
Mar 20, 20261.531.601.501.511.51-1.31%9,480
Mar 19, 20261.591.641.411.531.537.75%23,934
Mar 18, 20261.521.581.421.421.42-11.80%22,849
Mar 17, 20261.611.691.611.611.61-14,978
Mar 16, 20261.521.641.491.611.614.55%25,705
Mar 13, 20261.421.631.411.541.5414.07%115,174
Mar 12, 20261.341.381.301.351.354.65%36,934
Mar 11, 20261.321.441.291.291.29-0.77%42,640
Mar 10, 20261.401.411.301.301.30-9.09%21,033
Mar 9, 20261.451.541.411.431.43-0.69%41,699
Mar 6, 20261.391.491.381.441.443.60%18,232
Mar 5, 20261.381.391.301.391.39-6,457
Mar 4, 20261.281.421.271.391.399.45%35,282
Mar 3, 20261.291.301.271.271.27-1.55%20,787
Mar 2, 20261.281.331.281.291.29-0.77%9,914
Feb 27, 20261.301.301.301.301.30-1.52%3,900
Feb 26, 20261.281.321.281.321.322.33%7,029
Feb 25, 20261.281.361.281.291.290.78%4,485
Feb 24, 20261.291.301.281.281.28-1.54%14,805
Feb 23, 20261.291.311.291.301.30-1.52%6,669
Feb 20, 20261.311.321.301.321.32-4,727
Feb 19, 20261.311.331.301.321.321.54%21,522
Feb 18, 20261.221.321.221.301.306.56%19,270
Feb 17, 20261.281.281.221.221.22-1.61%15,966
Feb 13, 20261.151.261.151.241.245.98%10,485
Feb 12, 20261.151.191.141.171.171.74%10,688
Feb 11, 20261.171.171.141.151.15-14,280
Feb 10, 20261.151.181.151.151.15-0.86%3,437
Feb 9, 20261.181.181.161.161.16-8,394
Feb 6, 20261.151.161.151.161.16-1,651
Feb 5, 20261.151.171.141.161.16-0.85%31,112
Feb 4, 20261.181.191.141.171.170.86%3,196
Feb 3, 20261.151.191.141.161.16-1.28%29,858
Feb 2, 20261.151.181.151.181.181.29%11,039
Jan 30, 20261.161.291.161.161.16-0.43%62,130
Jan 29, 20261.151.191.151.171.17-0.85%22,022
Jan 28, 20261.121.201.121.181.18-2.08%9,410
Jan 27, 20261.191.221.161.201.20-1.64%3,759
Jan 26, 20261.231.251.151.221.22-3.17%18,319
Jan 23, 20261.271.271.211.261.26-3.82%12,912
Jan 22, 20261.331.361.201.311.31-5.76%24,375
Jan 21, 20261.331.391.221.391.397.75%52,528
Jan 20, 20261.081.411.081.291.2919.44%161,719
Jan 16, 20261.061.141.031.081.085.88%76,654
Jan 15, 20261.061.061.021.021.02-22,314
Jan 14, 20261.051.061.021.021.02-1.92%6,310
Jan 13, 20261.101.101.021.041.04-2.80%18,921
Jan 12, 20261.101.141.071.071.070.94%11,701
Jan 9, 20261.131.151.051.061.06-6.19%21,693
Jan 8, 20261.091.151.091.131.131.80%7,350
Jan 7, 20261.121.151.101.111.11-0.89%6,802
Jan 6, 20261.031.151.031.121.125.66%25,778
Jan 5, 20261.071.111.051.061.06-1.85%20,585
Jan 2, 20261.101.121.071.081.080.93%7,263
Dec 31, 20251.091.131.071.071.07-3.17%20,947
Dec 30, 20251.051.151.051.111.115.24%26,382
Dec 29, 20251.111.121.051.051.05-4.11%62,243
Dec 26, 20251.111.161.091.101.10-3.95%10,575
Dec 24, 20251.141.161.111.141.143.64%11,141
Dec 23, 20251.041.271.011.101.102.23%159,658
Dec 22, 20251.081.111.051.081.08-3.93%11,350
Dec 19, 20251.071.121.071.121.120.45%16,049
Dec 18, 20251.131.181.111.121.12-3.88%7,393
Dec 17, 20251.201.201.151.161.16-4.13%9,402
Dec 16, 20251.211.221.201.211.21-2.42%8,018
Dec 15, 20251.281.341.211.241.24-8.35%42,381
Dec 12, 20251.321.371.311.351.350.22%8,167
Dec 11, 20251.331.381.281.351.355.47%22,427
Dec 10, 20251.261.301.261.281.281.59%27,451
Dec 9, 20251.101.291.101.261.26-8.70%116,578
Dec 8, 20251.311.401.311.381.385.99%32,539
Dec 5, 20251.341.391.301.301.30-2.11%26,279
Dec 4, 20251.291.401.281.331.33-5.00%14,305
Dec 3, 20251.371.401.321.401.40-0.71%33,692