Senmiao Technology Limited - Common Stock (AIHS)
1.7600
+0.00 (0.00%)
NASDAQ· Last Trade: Sep 15th, 1:43 PM EDT
Historical Prices For Senmiao Technology Limited - Common Stock (AIHS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/26/2026 | 1.55 | 0.00 | 1.76 | 1.76 | 0 | 1.76 |
| 8/25/2026 | 1.45 | 1.58 | 1.42 | 1.55 | 60,778 | 1.55 |
| 8/24/2026 | 1.44 | 1.52 | 1.33 | 1.43 | 71,166 | 1.43 |
| 8/21/2026 | 1.32 | 1.57 | 1.32 | 1.46 | 87,134 | 1.46 |
| 8/20/2026 | 1.41 | 1.42 | 1.33 | 1.35 | 37,780 | 1.35 |
| 8/19/2026 | 1.40 | 1.50 | 1.37 | 1.42 | 47,316 | 1.42 |
| 8/18/2026 | 1.46 | 1.63 | 1.34 | 1.44 | 100,568 | 1.44 |
| 8/17/2026 | 1.63 | 1.67 | 1.49 | 1.50 | 176,405 | 1.50 |
| 8/14/2026 | 1.59 | 1.68 | 1.55 | 1.64 | 68,504 | 1.64 |
| 8/13/2026 | 1.55 | 1.69 | 1.40 | 1.67 | 149,432 | 1.67 |
| 8/12/2026 | 1.58 | 1.74 | 1.45 | 1.60 | 535,810 | 1.60 |
| 8/11/2026 | 1.90 | 1.93 | 1.43 | 1.84 | 36,296,557 | 1.84 |
| 8/10/2026 | 1.51 | 1.55 | 1.40 | 1.50 | 7,213 | 1.50 |
| 8/07/2026 | 1.40 | 1.56 | 1.35 | 1.55 | 11,932 | 1.55 |
| 8/06/2026 | 1.45 | 1.59 | 1.43 | 1.43 | 26,827 | 1.43 |
| 8/05/2026 | 1.41 | 1.45 | 1.41 | 1.45 | 2,796 | 1.45 |
| 8/04/2026 | 1.33 | 1.44 | 1.33 | 1.38 | 15,201 | 1.38 |
| 8/03/2026 | 1.32 | 1.45 | 1.31 | 1.45 | 13,610 | 1.45 |
| 7/31/2026 | 1.38 | 1.41 | 1.36 | 1.36 | 5,175 | 1.36 |
| 7/30/2026 | 1.43 | 1.44 | 1.31 | 1.43 | 6,964 | 1.43 |
| 7/29/2026 | 1.43 | 1.46 | 1.32 | 1.38 | 8,940 | 1.38 |
| 7/28/2026 | 1.43 | 1.50 | 1.39 | 1.47 | 11,634 | 1.47 |
| 7/27/2026 | 1.35 | 1.49 | 1.35 | 1.43 | 13,391 | 1.43 |
| 7/24/2026 | 1.42 | 1.54 | 1.28 | 1.33 | 45,962 | 1.33 |
| 7/23/2026 | 1.38 | 1.44 | 1.21 | 1.43 | 26,953 | 1.43 |
| 7/22/2026 | 1.24 | 1.51 | 1.24 | 1.42 | 93,106 | 1.42 |
| 7/21/2026 | 1.29 | 1.38 | 1.20 | 1.32 | 79,368 | 1.32 |
| 7/20/2026 | 1.15 | 1.50 | 1.14 | 1.35 | 7,771,745 | 1.35 |
| 7/17/2026 | 1.22 | 1.31 | 1.21 | 1.31 | 149,425 | 1.31 |
| 7/16/2026 | 1.23 | 1.29 | 1.23 | 1.25 | 2,372 | 1.25 |
| 7/15/2026 | 1.42 | 1.42 | 1.34 | 1.34 | 10,627 | 1.34 |
| 7/14/2026 | 1.43 | 1.45 | 1.38 | 1.38 | 14,389 | 1.38 |
| 7/13/2026 | 1.46 | 1.46 | 1.32 | 1.45 | 1,742 | 1.45 |
| 7/10/2026 | 1.40 | 1.50 | 1.32 | 1.50 | 22,024 | 1.50 |
| 7/09/2026 | 1.43 | 1.47 | 1.31 | 1.44 | 59,285 | 1.44 |
| 7/08/2026 | 1.38 | 1.50 | 1.35 | 1.43 | 16,087 | 1.43 |
| 7/07/2026 | 1.45 | 1.48 | 1.35 | 1.42 | 65,910 | 1.42 |
| 7/06/2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1,734 | 1.34 |
| 7/02/2026 | 1.46 | 1.46 | 1.31 | 1.36 | 6,596 | 1.36 |
| 7/01/2026 | 1.30 | 1.42 | 1.30 | 1.40 | 3,417 | 1.40 |
| 6/30/2026 | 1.25 | 1.33 | 1.22 | 1.33 | 8,394 | 1.33 |
| 6/29/2026 | 1.31 | 1.36 | 1.31 | 1.36 | 2,652 | 1.36 |
| 6/26/2026 | 1.45 | 1.54 | 1.42 | 1.42 | 12,267 | 1.42 |
| 6/25/2026 | 1.46 | 1.48 | 1.35 | 1.46 | 31,754 | 1.46 |
| 6/24/2026 | 1.29 | 1.50 | 1.26 | 1.47 | 276,091 | 1.47 |
| 6/23/2026 | 1.28 | 1.33 | 1.28 | 1.31 | 65,875 | 1.31 |
| 6/22/2026 | 1.12 | 1.39 | 1.12 | 1.38 | 35,715 | 1.38 |
| 6/18/2026 | 1.25 | 1.40 | 1.25 | 1.39 | 8,075 | 1.39 |
| 6/17/2026 | 1.25 | 1.35 | 1.23 | 1.31 | 6,811 | 1.31 |
| 6/16/2026 | 1.32 | 1.36 | 1.25 | 1.29 | 34,148 | 1.29 |
| 6/15/2026 | 1.40 | 1.50 | 1.31 | 1.34 | 106,585 | 1.34 |