Senmiao Technology Limite... (AIHS)
NASDAQ: AIHS
· Real-Time Price · USD
2.38
-0.77 (-24.44%)
At close: Sep 05, 2025, 3:59 PM
2.41
1.26%
After-hours: Sep 05, 2025, 07:57 PM EDT
AIHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.12 | 3.31 | 2.38 | 2.38 | 2.38 | -24.44% | 1,374,293 |
| 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 |
| Aug 28, 2025 | 2.14 | 2.32 | 2.14 | 2.18 | 2.18 | -2.24% | 9,800 |
| 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 | 0.00% | 54,100 |
| 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 | 4.95% | 37,025 |
| Aug 20, 2025 | 2.09 | 2.09 | 1.84 | 2.02 | 2.02 | -3.35% | 25,004 |
| Aug 19, 2025 | 2.17 | 2.17 | 2.06 | 2.09 | 2.09 | -2.79% | 14,500 |
| Aug 18, 2025 | 2.15 | 2.22 | 2.15 | 2.15 | 2.15 | 0.00% | 6,531 |
| Aug 15, 2025 | 2.26 | 2.26 | 2.10 | 2.15 | 2.15 | -4.02% | 11,300 |
| 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% | 2,700 |
| Aug 11, 2025 | 2.15 | 2.20 | 2.10 | 2.17 | 2.17 | 0.93% | 21,700 |
| Aug 8, 2025 | 2.35 | 2.36 | 2.11 | 2.15 | 2.15 | -7.73% | 62,646 |