Senmiao Technology Limite... (AIHS)
NASDAQ: AIHS
· Real-Time Price · USD
2.31
0.05 (2.21%)
At close: Sep 26, 2025, 3:59 PM
2.25
-2.81%
After-hours: Sep 26, 2025, 06:55 PM EDT
AIHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 2.38 | 2.38 | 2.22 | 2.32 | 2.32 | 2.65% | 80,572 |
| 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% | 97,800 |
| Sep 22, 2025 | 2.37 | 2.46 | 2.26 | 2.36 | 2.36 | -0.84% | 208,400 |
| 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% | 44,738,700 |
| Sep 15, 2025 | 2.11 | 2.27 | 2.11 | 2.15 | 2.15 | 0.47% | 137,800 |
| Sep 12, 2025 | 2.09 | 2.27 | 2.09 | 2.14 | 2.14 | 0.47% | 210,600 |
| Sep 11, 2025 | 2.17 | 2.25 | 2.08 | 2.13 | 2.13 | -4.05% | 311,400 |
| Sep 10, 2025 | 2.35 | 2.43 | 2.20 | 2.22 | 2.22 | -7.50% | 233,400 |
| Sep 9, 2025 | 2.50 | 2.80 | 2.04 | 2.40 | 2.40 | -17.81% | 683,800 |
| Sep 8, 2025 | 2.48 | 3.30 | 2.44 | 2.92 | 2.92 | 22.69% | 1,584,000 |
| 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% | 2,627,900 |
| 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 |