Senmiao Technology Limited - AIHS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.29	1.33	1.33	1.4	1.28	13,829
December 03, 2025	1.36	1.4	1.4	1.4	1.36	25,640
December 02, 2025	1.17	1.41	1.41	1.43	1.17	74,434
December 01, 2025	1.29	1.19	1.19	1.32	1.19	29,128
November 28, 2025	1.35	1.29	1.29	1.43	1.26	44,600
November 26, 2025	1.19	1.38	1.38	1.41	1.18	147,221
November 25, 2025	1.11	1.16	1.16	1.18	1.11	23,500
November 24, 2025	1.06	1.11	1.11	1.13	1.06	37,734
November 21, 2025	1.07	1.13	1.13	1.14	1.04	35,907
November 20, 2025	1.07	1.04	1.04	1.18	1.02	33,123
November 19, 2025	1.04	1.03	1.03	1.14	1	50,700
November 18, 2025	1.1	1.04	1.04	1.1	1.04	49,038
November 17, 2025	1.18	1.12	1.12	1.23	1.12	34,673
November 14, 2025	0.95	1.23	1.23	1.24	0.83	172,200
November 13, 2025	1.3	1.25	1.25	1.31	1.21	46,914
November 12, 2025	1.27	1.31	1.31	1.33	1.24	17,400
November 11, 2025	1.37	1.34	1.34	1.37	1.29	24,000
November 10, 2025	1.41	1.33	1.33	1.44	1.33	20,421
November 07, 2025	1.53	1.44	1.44	1.53	1.42	40,068
November 06, 2025	1.53	1.54	1.54	1.57	1.52	22,684
November 05, 2025	1.55	1.53	1.53	1.58	1.53	18,630
November 04, 2025	1.59	1.55	1.55	1.62	1.54	55,042
November 03, 2025	1.59	1.59	1.59	1.65	1.57	48,900
October 31, 2025	1.55	1.57	1.57	1.59	1.53	64,112
October 30, 2025	1.76	1.57	1.57	1.79	1.56	135,510
October 29, 2025	1.78	1.75	1.75	1.85	1.75	46,300
October 28, 2025	1.76	1.78	1.78	1.8	1.72	56,800
October 27, 2025	1.68	1.7	1.7	1.73	1.63	51,670
October 24, 2025	1.7	1.66	1.66	1.71	1.66	39,800
October 23, 2025	1.75	1.7	1.7	1.75	1.69	41,197
October 22, 2025	1.86	1.75	1.75	1.88	1.68	79,700
October 21, 2025	1.96	1.86	1.86	1.99	1.86	52,600
October 20, 2025	1.96	1.96	1.96	2.02	1.96	31,800
October 17, 2025	1.95	1.96	1.96	2	1.95	56,379
October 16, 2025	2.11	1.95	1.95	2.17	1.92	125,433
October 15, 2025	2.13	2.08	2.08	2.13	2.05	64,204
October 14, 2025	2.1	2.1	2.1	2.14	2.01	78,400
October 13, 2025	2.15	2.08	2.08	2.16	2.04	89,400
October 10, 2025	2.22	2.03	2.03	2.22	2.02	123,100
October 09, 2025	2.27	2.2	2.2	2.27	2.11	216,397
October 08, 2025	2.26	2.15	2.15	2.26	2.15	377,000
October 07, 2025	2.28	2.21	2.21	2.28	2.19	103,543
October 06, 2025	2.33	2.26	2.26	2.33	2.23	144,804
October 03, 2025	2.36	2.27	2.27	2.38	2.27	118,879
October 02, 2025	2.26	2.26	2.26	2.38	2.16	656,537
October 01, 2025	2.4	2.47	2.47	3.07	2.21	20.68M
September 30, 2025	2.19	2	2	2.19	2	1.88M
September 29, 2025	2.26	2.2	2.2	2.27	2.2	114,136
September 26, 2025	2.38	2.32	2.32	2.38	2.22	81,587
September 25, 2025	2.21	2.26	2.26	2.32	2.21	85,247
September 24, 2025	2.39	2.2	2.2	2.39	2.2	141,204
September 23, 2025	2.44	2.3	2.3	2.45	2.3	97,800
September 22, 2025	2.37	2.36	2.36	2.46	2.26	208,400
September 19, 2025	2.54	2.38	2.38	2.55	2.38	216,100
September 18, 2025	2.48	2.46	2.46	2.54	2.4	256,400
September 17, 2025	2.37	2.49	2.49	2.66	2.3	677,272
September 16, 2025	3.04	2.67	2.67	3.08	2.37	44.74M
September 15, 2025	2.11	2.15	2.15	2.27	2.11	137,800
September 12, 2025	2.09	2.14	2.14	2.27	2.09	210,566
September 11, 2025	2.17	2.13	2.13	2.25	2.08	311,376

Senmiao Technology Limited (AIHS) NASDAQ