Senmiao Technology Limite... (AIHS)
0.91
-0.11 (-11.22%)
At close: Mar 28, 2025, 3:58 PM
0.90
-0.88%
After-hours: Mar 28, 2025, 04:00 PM EDT
Senmiao Technology Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.01 | 1.03 | 0.87 | 0.90 | -0.12 | -11.76% | 10,367 |
| Mar 27, 2025 | 0.89 | 1.04 | 0.89 | 1.02 | 0.12 | 13.33% | 114,100 |
| Mar 26, 2025 | 0.86 | 0.93 | 0.86 | 0.90 | 0.02 | 2.27% | 23,442 |
| Mar 25, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.02 | 2.33% | 4,700 |
| Mar 24, 2025 | 0.86 | 0.90 | 0.86 | 0.86 | -0.03 | -3.37% | 3,561 |
| Mar 21, 2025 | 0.86 | 0.89 | 0.86 | 0.89 | 0.01 | 1.14% | 7,603 |
| Mar 20, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.02 | 2.33% | 2,992 |
| Mar 19, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.00 | 0.00% | 2,444 |
| Mar 18, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | -0.02 | -2.27% | 2,941 |
| Mar 17, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.02 | 2.33% | 3,833 |
| Mar 14, 2025 | 0.90 | 0.90 | 0.86 | 0.86 | 0.00 | 0.00% | 700 |
| Mar 13, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.00 | 0.00% | 435 |
| Mar 12, 2025 | 0.86 | 0.88 | 0.86 | 0.86 | 0.00 | 0.00% | 4,908 |
| Mar 11, 2025 | 0.87 | 0.90 | 0.86 | 0.86 | -0.01 | -1.15% | 5,198 |
| Mar 10, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | -0.02 | -2.25% | 6,245 |
| Mar 7, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.00 | 0.00% | 2,300 |
| Mar 6, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | -0.01 | -1.11% | 4,300 |
| Mar 5, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.02 | 2.27% | 908 |
| Mar 4, 2025 | 0.88 | 0.90 | 0.88 | 0.88 | 0.00 | 0.00% | 13,848 |
| Mar 3, 2025 | 0.89 | 0.90 | 0.88 | 0.88 | -0.02 | -2.22% | 4,600 |
| Feb 28, 2025 | 0.87 | 0.90 | 0.87 | 0.90 | 0.03 | 3.45% | 2,800 |
| Feb 27, 2025 | 0.88 | 0.91 | 0.87 | 0.87 | -0.02 | -2.25% | 11,234 |
| Feb 26, 2025 | 0.89 | 0.92 | 0.89 | 0.89 | 0.01 | 1.14% | 2,400 |
| Feb 25, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | -0.02 | -2.22% | 10,613 |
| Feb 24, 2025 | 0.88 | 0.92 | 0.88 | 0.90 | 0.02 | 2.27% | 9,432 |
| Feb 21, 2025 | 0.91 | 0.92 | 0.88 | 0.88 | -0.02 | -2.22% | 2,337 |
| Feb 20, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.00 | 0.00% | 2,998 |
| Feb 19, 2025 | 0.97 | 0.97 | 0.90 | 0.90 | -0.10 | -10.00% | 7,740 |
| Feb 18, 2025 | 0.87 | 1.03 | 0.87 | 1.00 | 0.12 | 13.64% | 77,443 |
| Feb 14, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | -0.01 | -1.12% | 8,526 |
| Feb 13, 2025 | 0.90 | 0.90 | 0.88 | 0.89 | 0.01 | 1.14% | 2,448 |
| Feb 12, 2025 | 0.88 | 0.96 | 0.88 | 0.88 | -0.01 | -1.12% | 4,878 |
| Feb 11, 2025 | 0.89 | 0.94 | 0.89 | 0.89 | 0.00 | 0.00% | 3,728 |
| Feb 10, 2025 | 0.97 | 0.97 | 0.89 | 0.89 | -0.08 | -8.25% | 4,300 |
| Feb 7, 2025 | 0.89 | 0.97 | 0.89 | 0.97 | 0.08 | 8.99% | 1,300 |
| Feb 6, 2025 | 0.93 | 0.93 | 0.89 | 0.89 | -0.04 | -4.30% | 5,327 |
| Feb 5, 2025 | 0.90 | 1.02 | 0.89 | 0.93 | 0.00 | 0.00% | 5,600 |
| Feb 4, 2025 | 0.91 | 0.99 | 0.90 | 0.93 | 0.01 | 1.09% | 2,600 |
| Feb 3, 2025 | 0.88 | 1.05 | 0.88 | 0.92 | 0.01 | 1.10% | 67,700 |
| Jan 31, 2025 | 0.88 | 0.92 | 0.88 | 0.91 | 0.01 | 1.11% | 9,443 |
| Jan 30, 2025 | 0.91 | 0.91 | 0.88 | 0.90 | 0.00 | 0.00% | 6,900 |
| Jan 29, 2025 | 0.92 | 0.92 | 0.89 | 0.90 | -0.02 | -2.17% | 17,018 |
| Jan 28, 2025 | 0.88 | 0.92 | 0.88 | 0.92 | 0.04 | 4.55% | 3,049 |
| Jan 27, 2025 | 0.86 | 0.91 | 0.86 | 0.88 | -0.01 | -1.12% | 34,738 |
| Jan 24, 2025 | 0.89 | 0.91 | 0.86 | 0.89 | 0.00 | 0.00% | 11,527 |
| Jan 23, 2025 | 0.86 | 0.89 | 0.86 | 0.89 | 0.03 | 3.49% | 5,200 |
| Jan 22, 2025 | 0.86 | 0.90 | 0.86 | 0.86 | 0.00 | 0.00% | 9,400 |
| Jan 21, 2025 | 0.86 | 0.88 | 0.86 | 0.86 | -0.01 | -1.15% | 7,863 |
| Jan 17, 2025 | 0.90 | 0.91 | 0.86 | 0.87 | 0.01 | 1.16% | 8,500 |
| Jan 16, 2025 | 0.93 | 0.93 | 0.86 | 0.86 | -0.02 | -2.27% | 3,824 |