Senmiao Technology Limited - Common Stock (AIHS)
1.2100
+0.0300 (2.54%)
NASDAQ · Last Trade: May 6th, 4:49 PM EDT
Historical Prices For Senmiao Technology Limited - Common Stock (AIHS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/05/2026 | 1.17 | 1.20 | 1.16 | 1.18 | 5,090 | 1.18 |
| 5/04/2026 | 1.20 | 1.23 | 1.12 | 1.17 | 7,955 | 1.17 |
| 5/01/2026 | 1.28 | 1.28 | 1.15 | 1.20 | 7,485 | 1.20 |
| 4/30/2026 | 1.19 | 1.23 | 1.15 | 1.21 | 9,148 | 1.21 |
| 4/29/2026 | 1.23 | 1.23 | 1.19 | 1.20 | 8,736 | 1.20 |
| 4/28/2026 | 1.18 | 1.29 | 1.18 | 1.25 | 11,668 | 1.25 |
| 4/27/2026 | 1.39 | 1.39 | 1.16 | 1.27 | 42,328 | 1.27 |
| 4/24/2026 | 1.32 | 1.32 | 1.24 | 1.25 | 628,304 | 1.25 |
| 4/23/2026 | 1.30 | 1.32 | 1.29 | 1.31 | 15,706 | 1.31 |
| 4/22/2026 | 1.23 | 1.27 | 1.22 | 1.22 | 5,384 | 1.22 |
| 4/21/2026 | 1.30 | 1.37 | 1.23 | 1.25 | 50,946 | 1.25 |
| 4/20/2026 | 1.40 | 1.42 | 1.31 | 1.31 | 19,421 | 1.31 |
| 4/17/2026 | 1.37 | 1.45 | 1.25 | 1.43 | 74,796 | 1.43 |
| 4/16/2026 | 1.29 | 1.35 | 1.28 | 1.35 | 2,263 | 1.35 |
| 4/15/2026 | 1.27 | 1.28 | 1.25 | 1.28 | 7,375 | 1.28 |
| 4/14/2026 | 1.27 | 1.33 | 1.22 | 1.26 | 14,767 | 1.26 |
| 4/13/2026 | 1.20 | 1.23 | 1.18 | 1.22 | 5,661 | 1.22 |
| 4/10/2026 | 1.24 | 1.24 | 1.23 | 1.23 | 4,580 | 1.23 |
| 4/09/2026 | 1.27 | 1.27 | 1.19 | 1.25 | 15,267 | 1.25 |
| 4/08/2026 | 1.30 | 1.30 | 1.27 | 1.27 | 1,285 | 1.27 |
| 4/07/2026 | 1.25 | 1.28 | 1.22 | 1.28 | 6,326 | 1.28 |
| 4/06/2026 | 1.18 | 1.30 | 1.18 | 1.25 | 26,445 | 1.25 |
| 4/02/2026 | 1.15 | 1.20 | 1.15 | 1.17 | 45,025 | 1.17 |
| 4/01/2026 | 1.15 | 1.19 | 1.12 | 1.14 | 133,782 | 1.14 |
| 3/31/2026 | 1.35 | 1.35 | 1.15 | 1.24 | 120,362 | 1.24 |
| 3/30/2026 | 1.52 | 1.55 | 1.33 | 1.35 | 126,975 | 1.35 |
| 3/27/2026 | 1.59 | 1.59 | 1.46 | 1.46 | 105,473 | 1.46 |
| 3/26/2026 | 1.80 | 1.88 | 1.63 | 1.65 | 63,894 | 1.65 |
| 3/25/2026 | 1.47 | 2.15 | 1.47 | 1.75 | 874,264 | 1.75 |
| 3/24/2026 | 1.50 | 1.51 | 1.46 | 1.48 | 11,728 | 1.48 |
| 3/23/2026 | 1.50 | 1.57 | 1.50 | 1.51 | 26,755 | 1.51 |
| 3/20/2026 | 1.53 | 1.59 | 1.50 | 1.51 | 9,480 | 1.51 |
| 3/19/2026 | 1.59 | 1.64 | 1.41 | 1.53 | 23,935 | 1.53 |
| 3/18/2026 | 1.52 | 1.58 | 1.42 | 1.42 | 22,860 | 1.42 |
| 3/17/2026 | 1.61 | 1.69 | 1.61 | 1.61 | 14,978 | 1.61 |
| 3/16/2026 | 1.52 | 1.64 | 1.49 | 1.61 | 25,708 | 1.61 |
| 3/13/2026 | 1.42 | 1.63 | 1.41 | 1.54 | 115,177 | 1.54 |
| 3/12/2026 | 1.34 | 1.38 | 1.30 | 1.35 | 37,187 | 1.35 |
| 3/11/2026 | 1.32 | 1.44 | 1.29 | 1.29 | 46,317 | 1.29 |
| 3/10/2026 | 1.40 | 1.41 | 1.30 | 1.30 | 21,099 | 1.30 |
| 3/09/2026 | 1.45 | 1.54 | 1.41 | 1.43 | 41,707 | 1.43 |
| 3/06/2026 | 1.39 | 1.49 | 1.38 | 1.44 | 18,232 | 1.44 |
| 3/05/2026 | 1.38 | 1.39 | 1.30 | 1.39 | 6,462 | 1.39 |
| 3/04/2026 | 1.28 | 1.42 | 1.27 | 1.39 | 35,283 | 1.39 |
| 3/03/2026 | 1.29 | 1.29 | 1.27 | 1.27 | 20,787 | 1.27 |
| 3/02/2026 | 1.28 | 1.33 | 1.28 | 1.29 | 9,915 | 1.29 |
| 2/27/2026 | 1.30 | 1.30 | 1.30 | 1.30 | 3,902 | 1.30 |
| 2/26/2026 | 1.28 | 1.32 | 1.28 | 1.32 | 7,031 | 1.32 |
| 2/25/2026 | 1.28 | 1.36 | 1.28 | 1.29 | 4,498 | 1.29 |
| 2/24/2026 | 1.29 | 1.29 | 1.28 | 1.28 | 14,806 | 1.28 |
| 2/23/2026 | 1.29 | 1.31 | 1.29 | 1.30 | 6,860 | 1.30 |
| 2/20/2026 | 1.31 | 1.32 | 1.30 | 1.32 | 5,227 | 1.32 |
| 2/19/2026 | 1.31 | 1.33 | 1.30 | 1.32 | 21,522 | 1.32 |
| 2/18/2026 | 1.22 | 1.32 | 1.22 | 1.30 | 19,282 | 1.30 |
| 2/17/2026 | 1.28 | 1.28 | 1.22 | 1.22 | 15,966 | 1.22 |
| 2/13/2026 | 1.15 | 1.26 | 1.15 | 1.24 | 10,584 | 1.24 |
| 2/12/2026 | 1.15 | 1.19 | 1.14 | 1.17 | 10,688 | 1.17 |
| 2/11/2026 | 1.17 | 1.17 | 1.14 | 1.15 | 14,320 | 1.15 |
| 2/10/2026 | 1.15 | 1.18 | 1.15 | 1.15 | 3,437 | 1.15 |
| 2/09/2026 | 1.18 | 1.18 | 1.16 | 1.16 | 8,481 | 1.16 |
| 2/06/2026 | 1.15 | 1.16 | 1.15 | 1.16 | 1,910 | 1.16 |