Senmiao Technology Limited - AIHS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	2.35	2.22	2.22	2.35	2.22	227,033
September 09, 2025	2.5	2.4	2.4	2.8	2.04	674,475
September 08, 2025	2.48	2.92	2.92	3.3	2.44	1.58M
September 05, 2025	3.12	2.38	2.38	3.31	2.38	1.4M
September 04, 2025	3.43	3.15	3.15	3.5	2.89	2.63M
September 03, 2025	3.46	3.87	3.87	8.26	3.04	172.48M
September 02, 2025	2.32	2.4	2.4	2.46	2.32	48,816
August 29, 2025	2.35	2.36	2.36	2.38	2.21	44,756
August 28, 2025	2.14	2.18	2.18	2.32	2.14	9,800
August 27, 2025	2.24	2.23	2.23	2.31	2.09	30,943
August 26, 2025	2.22	2.2	2.21	2.32	2.14	54,059
August 25, 2025	2.1	2.2	2.2	2.31	2.1	48,022
August 22, 2025	2.12	2.1	2.1	2.12	2.05	13,798
August 21, 2025	2	2.12	2.12	2.15	1.96	37,025
August 20, 2025	2.09	2.02	2.02	2.09	1.84	25,004
August 19, 2025	2.17	2.09	2.09	2.17	2.06	14,500
August 18, 2025	2.15	2.15	2.15	2.22	2.15	6,531
August 15, 2025	2.26	2.15	2.15	2.26	2.1	11,300
August 14, 2025	2.29	2.24	2.24	2.31	2.23	15,252
August 13, 2025	2.21	2.28	2.28	2.35	2.21	5,842
August 12, 2025	2.18	2.2	2.2	2.3	2.18	2,700
August 11, 2025	2.15	2.17	2.17	2.2	2.1	21,687
August 08, 2025	2.35	2.15	2.15	2.36	2.11	62,646
August 07, 2025	2.44	2.33	2.33	2.44	2.31	16,757
August 06, 2025	2.6	2.36	2.36	2.65	2.32	91,964
August 05, 2025	2.52	2.59	2.59	2.74	2.45	95,272
August 04, 2025	2.64	2.53	2.53	2.66	2.44	44,238
August 01, 2025	2.61	2.67	2.67	2.78	2.53	73,151
July 31, 2025	2.75	2.61	2.61	2.98	2.59	85,038
July 30, 2025	2.78	2.7	2.7	2.78	2.64	30,841
July 29, 2025	2.51	2.74	2.74	3.07	2.39	85,221
July 28, 2025	2.54	2.66	2.66	2.66	2.25	435,832
July 25, 2025	3.1	2.51	2.51	3.18	2.51	876,586

Senmiao Technology Limited (AIHS) NASDAQ