Senmiao Technology Limited (AIHS) NASDAQ

1.13

-0.07(-5.83%)

Updated at June 06 04:00PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 06, 2025	1.04	1.13	1.13	1.13	0.96	467,455
June 05, 2025	0.98	1.2	1.2	1.35	0.88	23.32M
June 04, 2025	0.91	0.91	0.91	0.97	0.91	3,800
June 03, 2025	0.91	0.91	0.91	0.95	0.91	13,900
June 02, 2025	0.91	0.91	0.91	0.93	0.91	8,300
May 30, 2025	0.97	0.91	0.91	0.97	0.91	2,512
May 29, 2025	0.93	0.93	0.93	0.93	0.93	7,600
May 28, 2025	0.91	0.92	0.92	0.94	0.91	1,000
May 27, 2025	0.97	0.91	0.91	0.97	0.91	4,789
May 23, 2025	0.97	0.94	0.94	1	0.92	6,043
May 22, 2025	0.92	0.92	0.92	0.92	0.92	400
May 21, 2025	0.95	0.92	0.92	0.96	0.92	10,100
May 20, 2025	0.91	0.93	0.93	0.95	0.9	8,800
May 19, 2025	0.95	0.91	0.91	0.96	0.91	2,334
May 16, 2025	0.92	0.94	0.96	0.94	0.92	3,293
May 15, 2025	0.93	0.94	0.94	0.95	0.92	2,478
May 14, 2025	0.98	0.96	0.96	0.98	0.96	2,401
May 13, 2025	0.96	0.98	0.98	0.98	0.96	2,500
May 12, 2025	0.92	0.98	0.98	0.98	0.92	2,600
May 09, 2025	0.97	0.92	0.92	1.03	0.92	11,138
May 08, 2025	1	1	1	1.06	0.97	146,461
May 07, 2025	1	1	1	1.02	0.94	40,310
May 06, 2025	0.94	1.01	1.01	1.02	0.92	180,100
May 05, 2025	0.91	0.94	0.94	0.94	0.91	813
May 02, 2025	0.91	0.9	0.9	0.94	0.89	4,018
May 01, 2025	0.9	0.91	0.91	0.93	0.9	8,696
April 30, 2025	0.9	0.86	0.86	0.9	0.86	3,574
April 29, 2025	0.86	0.88	0.88	0.9	0.86	5,000
April 28, 2025	0.89	0.86	0.86	0.89	0.85	15,683
April 25, 2025	0.87	0.87	0.87	0.9	0.84	10,800
April 24, 2025	0.83	0.87	0.87	0.87	0.83	6,000
April 23, 2025	0.85	0.91	0.91	0.91	0.85	818
April 22, 2025	0.83	0.83	0.83	0.91	0.83	5,432
April 21, 2025	0.87	0.83	0.83	0.87	0.83	4,100
April 17, 2025	0.86	0.87	0.87	0.89	0.86	2,023
April 16, 2025	0.86	0.9	0.9	0.9	0.86	2,648
April 15, 2025	0.86	0.9	0.9	0.9	0.86	7,900
April 14, 2025	0.89	0.9	0.9	0.9	0.86	19,637
April 11, 2025	0.88	0.9	0.9	0.91	0.88	5,817
April 10, 2025	0.87	0.88	0.88	0.89	0.87	10,100
April 09, 2025	0.87	0.86	0.86	0.89	0.86	8,500
April 08, 2025	0.91	0.87	0.87	0.91	0.87	3,629
April 07, 2025	0.85	0.87	0.87	0.95	0.85	9,623
April 04, 2025	0.87	0.85	0.85	0.91	0.83	33,888
April 03, 2025	0.88	0.87	0.87	0.92	0.87	28,351
April 02, 2025	0.87	0.9	0.9	0.99	0.87	5,534
April 01, 2025	0.88	0.91	0.91	0.94	0.87	3,717
March 31, 2025	0.86	0.89	0.89	0.89	0.86	4,314
March 28, 2025	1.01	0.9	0.9	1.03	0.87	10,367
March 27, 2025	0.89	1.02	1.02	1.04	0.89	114,100
March 26, 2025	0.86	0.9	0.9	0.93	0.86	23,442
March 25, 2025	0.86	0.88	0.88	0.88	0.86	4,700
March 24, 2025	0.86	0.86	0.86	0.9	0.86	3,561
March 21, 2025	0.86	0.89	0.89	0.89	0.86	7,603
March 20, 2025	0.87	0.88	0.88	0.88	0.87	2,992
March 19, 2025	0.86	0.86	0.86	0.86	0.86	2,439
March 18, 2025	0.87	0.86	0.86	0.87	0.86	2,941
March 17, 2025	0.86	0.88	0.88	0.88	0.86	3,833
March 14, 2025	0.9	0.86	0.86	0.9	0.86	661
March 13, 2025	0.86	0.86	0.86	0.86	0.86	435