Senmiao Technology Limited - Common Stock (AIHS)
1.2600
+0.00 (0.00%)
NASDAQ · Last Trade: Jan 26th, 4:39 AM EST
Historical Prices For Senmiao Technology Limited - Common Stock (AIHS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/23/2026 | 1.27 | 1.27 | 1.21 | 1.26 | 12,941 | 1.26 |
| 1/22/2026 | 1.33 | 1.36 | 1.20 | 1.31 | 24,525 | 1.31 |
| 1/21/2026 | 1.33 | 1.39 | 1.22 | 1.39 | 52,528 | 1.39 |
| 1/20/2026 | 1.08 | 1.41 | 1.08 | 1.29 | 168,417 | 1.29 |
| 1/16/2026 | 1.06 | 1.14 | 1.03 | 1.08 | 76,655 | 1.08 |
| 1/15/2026 | 1.06 | 1.06 | 1.02 | 1.02 | 22,624 | 1.02 |
| 1/14/2026 | 1.05 | 1.06 | 1.02 | 1.02 | 6,311 | 1.02 |
| 1/13/2026 | 1.10 | 1.10 | 1.02 | 1.04 | 18,958 | 1.04 |
| 1/12/2026 | 1.10 | 1.14 | 1.07 | 1.07 | 12,217 | 1.07 |
| 1/09/2026 | 1.13 | 1.15 | 1.05 | 1.06 | 21,899 | 1.06 |
| 1/08/2026 | 1.09 | 1.15 | 1.09 | 1.13 | 7,353 | 1.13 |
| 1/07/2026 | 1.12 | 1.15 | 1.10 | 1.11 | 6,802 | 1.11 |
| 1/06/2026 | 1.03 | 1.15 | 1.03 | 1.12 | 25,778 | 1.12 |
| 1/05/2026 | 1.07 | 1.11 | 1.05 | 1.06 | 20,785 | 1.06 |
| 1/02/2026 | 1.10 | 1.12 | 1.07 | 1.08 | 7,263 | 1.08 |
| 12/31/2025 | 1.09 | 1.13 | 1.07 | 1.07 | 20,947 | 1.07 |
| 12/30/2025 | 1.05 | 1.15 | 1.05 | 1.10 | 25,282 | 1.10 |
| 12/29/2025 | 1.11 | 1.12 | 1.05 | 1.05 | 61,923 | 1.05 |
| 12/26/2025 | 1.11 | 1.16 | 1.09 | 1.09 | 10,577 | 1.09 |
| 12/24/2025 | 1.14 | 1.16 | 1.11 | 1.14 | 11,141 | 1.14 |
| 12/23/2025 | 1.04 | 1.27 | 1.01 | 1.10 | 159,670 | 1.10 |
| 12/22/2025 | 1.08 | 1.10 | 1.05 | 1.08 | 11,350 | 1.08 |
| 12/19/2025 | 1.07 | 1.12 | 1.07 | 1.12 | 16,195 | 1.12 |
| 12/18/2025 | 1.13 | 1.18 | 1.11 | 1.11 | 7,275 | 1.11 |
| 12/17/2025 | 1.20 | 1.20 | 1.15 | 1.16 | 9,380 | 1.16 |
| 12/16/2025 | 1.21 | 1.22 | 1.20 | 1.21 | 7,998 | 1.21 |
| 12/15/2025 | 1.28 | 1.34 | 1.21 | 1.24 | 42,385 | 1.24 |
| 12/12/2025 | 1.32 | 1.37 | 1.31 | 1.35 | 8,167 | 1.35 |
| 12/11/2025 | 1.33 | 1.38 | 1.28 | 1.35 | 22,532 | 1.35 |
| 12/10/2025 | 1.26 | 1.29 | 1.26 | 1.28 | 27,451 | 1.28 |
| 12/09/2025 | 1.10 | 1.29 | 1.10 | 1.26 | 116,568 | 1.26 |
| 12/08/2025 | 1.31 | 1.40 | 1.31 | 1.38 | 32,505 | 1.38 |
| 12/05/2025 | 1.34 | 1.39 | 1.30 | 1.30 | 26,279 | 1.30 |
| 12/04/2025 | 1.29 | 1.40 | 1.28 | 1.33 | 14,308 | 1.33 |
| 12/03/2025 | 1.37 | 1.40 | 1.32 | 1.40 | 33,692 | 1.40 |
| 12/02/2025 | 1.17 | 1.43 | 1.17 | 1.41 | 72,589 | 1.41 |
| 12/01/2025 | 1.29 | 1.31 | 1.19 | 1.19 | 29,118 | 1.19 |
| 11/28/2025 | 1.35 | 1.43 | 1.26 | 1.29 | 44,561 | 1.29 |
| 11/26/2025 | 1.19 | 1.41 | 1.18 | 1.38 | 147,221 | 1.38 |
| 11/25/2025 | 1.11 | 1.18 | 1.11 | 1.16 | 23,464 | 1.16 |
| 11/24/2025 | 1.06 | 1.13 | 1.06 | 1.11 | 37,631 | 1.11 |
| 11/21/2025 | 1.07 | 1.14 | 1.04 | 1.13 | 35,907 | 1.13 |
| 11/20/2025 | 1.07 | 1.18 | 1.02 | 1.04 | 33,103 | 1.04 |
| 11/19/2025 | 1.04 | 1.14 | 1.00 | 1.03 | 50,655 | 1.03 |
| 11/18/2025 | 1.10 | 1.10 | 1.04 | 1.04 | 49,038 | 1.04 |
| 11/17/2025 | 1.18 | 1.23 | 1.12 | 1.12 | 34,604 | 1.12 |
| 11/14/2025 | 0.95 | 1.24 | 0.83 | 1.23 | 172,171 | 1.23 |
| 11/13/2025 | 1.30 | 1.31 | 1.21 | 1.25 | 46,613 | 1.25 |
| 11/12/2025 | 1.27 | 1.33 | 1.24 | 1.31 | 17,429 | 1.31 |
| 11/11/2025 | 1.37 | 1.37 | 1.29 | 1.34 | 24,030 | 1.34 |
| 11/10/2025 | 1.41 | 1.44 | 1.33 | 1.33 | 20,393 | 1.33 |
| 11/07/2025 | 1.53 | 1.53 | 1.42 | 1.44 | 40,068 | 1.44 |
| 11/06/2025 | 1.53 | 1.57 | 1.52 | 1.54 | 22,876 | 1.54 |
| 11/05/2025 | 1.55 | 1.58 | 1.53 | 1.53 | 18,620 | 1.53 |
| 11/04/2025 | 1.59 | 1.62 | 1.54 | 1.55 | 54,439 | 1.55 |
| 11/03/2025 | 1.59 | 1.65 | 1.57 | 1.59 | 48,856 | 1.59 |
| 10/31/2025 | 1.55 | 1.59 | 1.53 | 1.57 | 64,112 | 1.57 |
| 10/30/2025 | 1.76 | 1.79 | 1.56 | 1.57 | 134,879 | 1.57 |
| 10/29/2025 | 1.78 | 1.85 | 1.77 | 1.75 | 46,282 | 1.75 |
| 10/28/2025 | 1.76 | 1.80 | 1.72 | 1.78 | 48,548 | 1.78 |
| 10/27/2025 | 1.68 | 1.73 | 1.63 | 1.70 | 51,569 | 1.70 |