Dark

AIHS
Senmiao Technology Limited Common Stock
stock NASDAQ

Market Open

Aug 11, 2026 11:50:53 AM EDT

1.79USD+20.134%(+0.30)34,337,035

1.54Bid 2.08Ask 0.54Spread

Pre-market

Aug 11, 2026 9:29:30 AM EDT

1.91USD+28.188%(+0.42)2,251,060

After-hours

Aug 10, 2026 4:18:30 PM EDT

1.44USD-3.030%(-0.05)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-11	1.8600	1.870000	1.5000	1.7900	+19.333%	34,337,035	0.000%
2026-08-10	1.5100	1.550000	1.4000	1.5000	-3.226%	7,213	+19.333%
2026-08-07	1.4000	1.560000	1.3500	1.5500	+8.392%	11,932	+15.484%
2026-08-06	1.4500	1.590000	1.4300	1.4300	-1.379%	26,837	+25.175%
2026-08-05	1.4100	1.450000	1.4100	1.4500	+5.072%	2,797	+23.448%
2026-08-04	1.3300	1.440000	1.3300	1.3800	-4.828%	15,201	+29.710%
2026-08-03	1.3200	1.450000	1.3101	1.4500	+6.618%	13,610	+23.448%
2026-07-31	1.3818	1.405000	1.3600	1.3600	-4.895%	5,175	+31.618%
2026-07-30	1.4300	1.439900	1.3100	1.4300	+3.623%	6,964	+25.175%
2026-07-29	1.4300	1.460000	1.3200	1.3800	-6.122%	9,441	+29.710%
2026-07-28	1.4300	1.500000	1.3900	1.4700	+2.797%	11,635	+21.769%
2026-07-27	1.3500	1.490000	1.3500	1.4300	+7.519%	13,392	+25.175%
2026-07-24	1.4200	1.540000	1.2800	1.3300	-6.993%	45,962	+34.586%
2026-07-23	1.3800	1.440000	1.2104	1.4300	+0.704%	27,053	+25.175%
2026-07-22	1.2400	1.510000	1.2400	1.4200	+7.576%	93,110	+26.056%
2026-07-21	1.2900	1.382200	1.2000	1.3200	-2.222%	80,236	+35.606%
2026-07-20	1.1500	1.498700	1.1400	1.3500	+3.053%	7,808,853	+32.593%
2026-07-17	1.2200	1.310000	1.2100	1.3100	+4.800%	149,425	+36.641%
2026-07-16	1.2300	1.294900	1.2300	1.2500	-6.716%	2,372	+43.200%
2026-07-15	1.4162	1.416200	1.3400	1.3400	-2.906%	10,627	+33.582%
2026-07-14	1.4300	1.450000	1.3795	1.3801	-4.821%	14,289	+29.701%
2026-07-13	1.4600	1.460000	1.3192	1.4500	-3.333%	1,742	+23.448%
2026-07-10	1.4000	1.500000	1.3200	1.5000	+4.167%	22,024	+19.333%
2026-07-09	1.4300	1.470000	1.3084	1.4400	+0.699%	59,561	+24.306%
2026-07-08	1.3800	1.500000	1.3500	1.4300	+0.704%	16,086	+25.175%
2026-07-07	1.4450	1.475500	1.3500	1.4200	+5.970%	65,911	+26.056%
2026-07-06	1.3500	1.350000	1.3400	1.3400	-1.471%	1,765	+33.582%
2026-07-02	1.4600	1.460000	1.3100	1.3600	-2.857%	6,596	+31.618%
2026-07-01	1.3000	1.420000	1.3000	1.4000	+5.263%	3,150	+27.857%
2026-06-30	1.2500	1.330000	1.2200	1.3300	-2.564%	8,516	+34.586%
2026-06-29	1.3102	1.365000	1.3101	1.3650	-3.873%	2,652	+31.136%
2026-06-26	1.4500	1.540000	1.4200	1.4200	-2.740%	12,267	+26.056%
2026-06-25	1.4600	1.480000	1.3501	1.4600	-0.680%	34,824	+22.603%
2026-06-24	1.2950	1.505000	1.2607	1.4700	+12.214%	276,093	+21.769%
2026-06-23	1.2800	1.335000	1.2800	1.3100	-5.072%	65,875	+36.641%
2026-06-22	1.1200	1.389000	1.1200	1.3800	-0.719%	35,715	+29.710%
2026-06-18	1.2518	1.400000	1.2518	1.3900	+6.107%	8,075	+28.777%
2026-06-17	1.2480	1.349900	1.2300	1.3100	+1.550%	7,142	+36.641%
2026-06-16	1.3200	1.360000	1.2500	1.2900	-3.731%	34,148	+38.760%
2026-06-15	1.4000	1.500000	1.3100	1.3400	-1.471%	106,585	+33.582%
2026-06-12	1.3600	1.550000	1.3000	1.3600	0.000%	95,574	+31.618%
2026-06-11	1.3900	1.390000	1.3000	1.3600	-5.556%	39,434	+31.618%
2026-06-10	1.3300	1.509100	1.2000	1.4400	+8.271%	96,612	+24.306%
2026-06-09	1.2300	1.330000	1.0758	1.3300	+8.350%	720,509	+34.586%
2026-06-08	1.1700	1.280000	1.1700	1.2275	+6.730%	27,768	+45.825%
2026-06-05	1.1700	1.170000	1.1500	1.1501	-3.353%	2,618	+55.639%
2026-06-04	1.1604	1.190000	1.1604	1.1900	+1.277%	3,623	+50.420%
2026-06-03	1.1800	1.180000	1.1700	1.1750	-5.242%	1,087	+52.340%
2026-06-02	1.2600	1.260000	1.2400	1.2400	-1.587%	1,616	+44.355%
2026-06-01	1.1500	1.260000	1.1500	1.2600	+7.692%	8,608	+42.063%
2026-05-29	1.1700	1.190000	1.1700	1.1700	-0.017%	4,765	+52.991%
2026-05-28	1.1700	1.190000	1.1700	1.1702	+0.009%	4,134	+52.965%
2026-05-27	1.1800	1.180000	1.1701	1.1701	0.000%	1,358	+52.978%
2026-05-26	1.1701	1.180100	1.1700	1.1701	+0.009%	19,638	+52.978%
2026-05-22	1.1799	1.190000	1.1700	1.1700	-1.266%	13,036	+52.991%
2026-05-21	1.1850	1.190000	1.1850	1.1850	+1.282%	1,579	+51.055%
2026-05-20	1.1900	1.190000	1.1700	1.1700	-1.266%	2,695	+52.991%
2026-05-19	1.1789	1.185000	1.1750	1.1850	+0.424%	3,873	+51.055%
2026-05-18	1.1300	1.230000	1.1300	1.1800	-0.840%	10,358	+51.695%
2026-05-15	1.1198	1.190000	1.1198	1.1900	+5.310%	4,904	+50.420%
2026-05-14	1.0600	1.130000	1.0600	1.1300	+4.630%	6,332	+58.407%
2026-05-13	1.0900	1.119900	0.8500	1.0800	-3.571%	46,812	+65.741%
2026-05-12	1.1120	1.140000	1.0300	1.1200	-1.754%	46,666	+59.821%
2026-05-11	1.1600	1.180000	1.1300	1.1400	-3.390%	4,279	+57.018%
2026-05-08	1.1200	1.180000	1.1200	1.1800	-0.840%	2,778	+51.695%
2026-05-07	1.1800	1.220000	1.1800	1.1900	-1.653%	5,062	+50.420%
2026-05-06	1.2100	1.210000	1.1700	1.2100	+2.542%	5,258	+47.934%
2026-05-05	1.1700	1.199900	1.1602	1.1800	+0.855%	5,210	+51.695%
2026-05-04	1.2019	1.230000	1.1200	1.1700	-2.492%	7,955	+52.991%
2026-05-01	1.2800	1.280000	1.1500	1.1999	-0.835%	7,485	+49.179%
2026-04-30	1.1900	1.230000	1.1500	1.2100	+0.833%	9,148	+47.934%
2026-04-29	1.2300	1.230000	1.1901	1.2000	-4.382%	8,736	+49.167%
2026-04-28	1.1800	1.290000	1.1800	1.2550	-1.181%	11,685	+42.629%
2026-04-27	1.3900	1.390000	1.1600	1.2700	+1.592%	42,019	+40.945%
2026-04-24	1.3200	1.320000	1.2400	1.2501	-4.573%	628,303	+43.189%
2026-04-23	1.3000	1.320000	1.2900	1.3100	+7.368%	15,706	+36.641%
2026-04-22	1.2300	1.270000	1.2201	1.2201	-2.392%	5,385	+46.709%
2026-04-21	1.3000	1.370000	1.2332	1.2500	-4.580%	50,946	+43.200%
2026-04-20	1.4000	1.420000	1.3100	1.3100	-8.392%	19,421	+36.641%
2026-04-17	1.3700	1.450000	1.2500	1.4300	+5.926%	74,796	+25.175%
2026-04-16	1.2900	1.350000	1.2800	1.3500	+5.469%	2,263	+32.593%
2026-04-15	1.2700	1.285000	1.2500	1.2800	+1.587%	7,376	+39.844%
2026-04-14	1.2750	1.330000	1.2200	1.2600	+3.279%	14,767	+42.063%
2026-04-13	1.1950	1.229900	1.1800	1.2200	-0.813%	5,661	+46.721%
2026-04-10	1.2400	1.240000	1.2300	1.2300	-1.600%	4,580	+45.528%
2026-04-09	1.2700	1.270000	1.1907	1.2500	-1.575%	15,267	+43.200%
2026-04-08	1.3000	1.300000	1.2700	1.2700	-0.781%	1,285	+40.945%
2026-04-07	1.2500	1.280000	1.2200	1.2800	+2.400%	6,326	+39.844%
2026-04-06	1.1800	1.300000	1.1800	1.2500	+6.838%	26,445	+43.200%
2026-04-02	1.1498	1.200000	1.1450	1.1700	+2.632%	45,024	+52.991%
2026-04-01	1.1500	1.189700	1.1200	1.1400	-8.065%	133,877	+57.018%
2026-03-31	1.3500	1.350000	1.1500	1.2400	-8.148%	120,362	+44.355%
2026-03-30	1.5200	1.554100	1.3300	1.3500	-7.534%	127,121	+32.593%
2026-03-27	1.5900	1.590000	1.4600	1.4600	-11.515%	105,473	+22.603%
2026-03-26	1.8000	1.880000	1.6300	1.6500	-5.714%	63,893	+8.485%
2026-03-25	1.4700	2.150000	1.4700	1.7500	+18.243%	875,012	+2.286%
2026-03-24	1.5000	1.510000	1.4600	1.4800	-1.987%	11,728	+20.946%
2026-03-23	1.5000	1.570000	1.5000	1.5100	0.000%	26,755	+18.543%
2026-03-20	1.5300	1.595000	1.5000	1.5100	-1.307%	9,480	+18.543%
2026-03-19	1.5917	1.638100	1.4100	1.5300	+7.746%	24,435	+16.993%
2026-03-18	1.5232	1.580000	1.4200	1.4200	-11.801%	22,859	+26.056%
2026-03-17	1.6100	1.690000	1.6100	1.6100	0.000%	14,978	+11.180%
2026-03-16	1.5200	1.640000	1.4900	1.6100	+4.545%	25,805	+11.180%
2026-03-13	1.4211	1.630000	1.4100	1.5400	+14.074%	115,175	+16.234%
2026-03-12	1.3410	1.380000	1.3000	1.3500	+4.651%	37,187	+32.593%
2026-03-11	1.3200	1.439900	1.2890	1.2900	-0.769%	46,317	+38.760%
2026-03-10	1.4000	1.410000	1.3000	1.3000	-9.091%	21,099	+37.692%
2026-03-09	1.4528	1.540000	1.4115	1.4300	-0.694%	41,737	+25.175%
2026-03-06	1.3899	1.490000	1.3750	1.4400	+3.597%	18,232	+24.306%
2026-03-05	1.3800	1.390000	1.2976	1.3900	0.000%	6,462	+28.777%
2026-03-04	1.2800	1.419900	1.2700	1.3900	+9.449%	35,283	+28.777%
2026-03-03	1.2900	1.294500	1.2700	1.2700	-1.550%	20,787	+40.945%
2026-03-02	1.2800	1.333300	1.2800	1.2900	-0.769%	9,915	+38.760%
2026-02-27	1.3000	1.301100	1.3000	1.3000	-1.515%	3,902	+37.692%
2026-02-26	1.2822	1.320000	1.2800	1.3200	+2.326%	7,031	+35.606%
2026-02-25	1.2814	1.363900	1.2800	1.2900	+0.781%	4,525	+38.760%
2026-02-24	1.2900	1.295000	1.2800	1.2800	-1.538%	14,809	+39.844%
2026-02-23	1.2900	1.310000	1.2900	1.3000	-1.515%	6,860	+37.692%
2026-02-20	1.3100	1.320000	1.3000	1.3200	0.000%	5,227	+35.606%
2026-02-19	1.3100	1.334200	1.3000	1.3200	+1.538%	21,532	+35.606%
2026-02-18	1.2200	1.320000	1.2200	1.3000	+6.557%	19,334	+37.692%
2026-02-17	1.2800	1.280000	1.2200	1.2200	-1.613%	15,966	+46.721%
2026-02-13	1.1501	1.263700	1.1500	1.2400	+5.983%	10,584	+44.355%
2026-02-12	1.1500	1.189700	1.1400	1.1700	+1.739%	10,753	+52.991%
2026-02-11	1.1700	1.170000	1.1400	1.1500	0.000%	14,365	+55.652%
2026-02-10	1.1500	1.180000	1.1500	1.1500	-0.862%	3,437	+55.652%
2026-02-09	1.1800	1.180000	1.1600	1.1600	0.000%	8,481	+54.310%
2026-02-06	1.1499	1.160000	1.1499	1.1600	0.000%	1,910	+54.310%
2026-02-05	1.1500	1.169900	1.1350	1.1600	-0.855%	31,428	+54.310%
2026-02-04	1.1795	1.185000	1.1400	1.1700	+0.862%	3,200	+52.991%
2026-02-03	1.1508	1.190000	1.1400	1.1600	-1.277%	30,167	+54.310%
2026-02-02	1.1500	1.180000	1.1500	1.1750	+1.293%	11,179	+52.340%
2026-01-30	1.1600	1.289900	1.1600	1.1600	-0.429%	62,190	+54.310%
2026-01-29	1.1509	1.186500	1.1450	1.1650	-0.851%	23,159	+53.648%
2026-01-28	1.1200	1.200000	1.1200	1.1750	-2.083%	12,044	+52.340%
2026-01-27	1.1900	1.220000	1.1600	1.2000	-1.639%	3,768	+49.167%
2026-01-26	1.2300	1.245000	1.1500	1.2200	-3.175%	18,321	+46.721%
2026-01-23	1.2700	1.270000	1.2050	1.2600	-3.817%	12,941	+42.063%
2026-01-22	1.3301	1.360000	1.2000	1.3100	-5.755%	24,581	+36.641%
2026-01-21	1.3300	1.390000	1.2151	1.3900	+7.752%	52,528	+28.777%
2026-01-20	1.0800	1.410000	1.0800	1.2900	+19.444%	168,651	+38.760%
2026-01-16	1.0600	1.140000	1.0300	1.0800	+5.882%	76,655	+65.741%
2026-01-15	1.0600	1.060000	1.0200	1.0200	0.000%	22,688	+75.490%
2026-01-14	1.0500	1.060000	1.0200	1.0200	-1.923%	6,412	+75.490%
2026-01-13	1.1000	1.100000	1.0200	1.0400	-2.804%	18,958	+72.115%
2026-01-12	1.1000	1.136300	1.0700	1.0700	+0.943%	12,236	+67.290%
2026-01-09	1.1300	1.145100	1.0500	1.0600	-6.195%	21,899	+68.868%
2026-01-08	1.0900	1.150000	1.0900	1.1300	+1.802%	7,453	+58.407%
2026-01-07	1.1200	1.150000	1.1000	1.1100	-0.893%	6,802	+61.261%
2026-01-06	1.0300	1.150000	1.0300	1.1200	+5.660%	25,778	+59.821%
2026-01-05	1.0700	1.110000	1.0500	1.0600	-1.852%	20,785	+68.868%
2026-01-02	1.1000	1.120000	1.0700	1.0800	+0.935%	7,263	+65.741%
2025-12-31	1.0900	1.130000	1.0700	1.0700	-3.167%	20,947	+67.290%
2025-12-30	1.0500	1.150000	1.0500	1.1050	+5.238%	26,382	+61.991%
2025-12-29	1.1100	1.120000	1.0500	1.0500	-4.110%	62,492	+70.476%
2025-12-26	1.1100	1.156400	1.0900	1.0950	-3.947%	10,577	+63.470%
2025-12-24	1.1400	1.160000	1.1101	1.1400	+3.636%	11,141	+57.018%
2025-12-23	1.0400	1.270000	1.0100	1.1000	+2.211%	160,670	+62.727%
2025-12-22	1.0800	1.105000	1.0500	1.0762	-3.936%	11,350	+66.326%
2025-12-19	1.0700	1.120300	1.0700	1.1203	+0.475%	16,195	+59.779%
2025-12-18	1.1300	1.180000	1.1100	1.1150	-3.896%	7,393	+60.538%
2025-12-17	1.2000	1.200000	1.1501	1.1602	-4.116%	9,402	+54.284%
2025-12-16	1.2100	1.220000	1.2000	1.2100	-2.419%	8,018	+47.934%
2025-12-15	1.2800	1.340000	1.2142	1.2400	-8.318%	42,385	+44.355%
2025-12-12	1.3200	1.370000	1.3100	1.3525	+0.185%	8,167	+32.348%
2025-12-11	1.3300	1.380000	1.2800	1.3500	+5.469%	22,533	+32.593%
2025-12-10	1.2600	1.295000	1.2600	1.2800	+1.587%	27,551	+39.844%
2025-12-09	1.1000	1.290000	1.1000	1.2600	-8.696%	116,583	+42.063%
2025-12-08	1.3100	1.400000	1.3100	1.3800	+5.999%	33,053	+29.710%
2025-12-05	1.3365	1.390000	1.3019	1.3019	-2.113%	26,279	+37.491%
2025-12-04	1.2900	1.399900	1.2809	1.3300	-5.000%	16,678	+34.586%
2025-12-03	1.3700	1.400000	1.3200	1.4000	-0.709%	37,702	+27.857%
2025-12-02	1.1700	1.429900	1.1700	1.4100	+18.487%	74,434	+26.950%
2025-12-01	1.2900	1.315000	1.1900	1.1900	-7.752%	29,128	+50.420%
2025-11-28	1.3500	1.430000	1.2600	1.2900	-6.522%	44,561	+38.760%
2025-11-26	1.1900	1.410000	1.1800	1.3800	+18.966%	147,221	+29.710%
2025-11-25	1.1100	1.180000	1.1099	1.1600	+4.505%	23,464	+54.310%
2025-11-24	1.0600	1.130000	1.0600	1.1100	-1.770%	37,734	+61.261%
2025-11-21	1.0700	1.140000	1.0400	1.1300	+8.654%	35,907	+58.407%
2025-11-20	1.0700	1.175000	1.0200	1.0400	+0.971%	33,123	+72.115%
2025-11-19	1.0400	1.140000	1.0000	1.0300	-0.962%	50,671	+73.786%
2025-11-18	1.1000	1.100000	1.0400	1.0400	-7.143%	49,038	+72.115%
2025-11-17	1.1800	1.230000	1.1200	1.1200	-8.943%	34,673	+59.821%
2025-11-14	0.9497	1.240000	0.8330	1.2300	-1.600%	172,171	+45.528%
2025-11-13	1.3000	1.310000	1.2100	1.2500	-4.580%	46,914	+43.200%
2025-11-12	1.2700	1.329900	1.2400	1.3100	-2.239%	17,489	+36.641%
2025-11-11	1.3700	1.370000	1.2900	1.3400	+0.752%	24,034	+33.582%
2025-11-10	1.4100	1.440000	1.3300	1.3300	-7.639%	20,421	+34.586%
2025-11-07	1.5345	1.534500	1.4200	1.4400	-6.494%	40,068	+24.306%
2025-11-06	1.5300	1.570000	1.5200	1.5400	+0.654%	23,006	+16.234%
2025-11-05	1.5500	1.580000	1.5300	1.5300	-1.290%	18,630	+16.993%
2025-11-04	1.5900	1.620000	1.5400	1.5500	-2.516%	55,042	+15.484%
2025-11-03	1.5900	1.652300	1.5700	1.5900	+1.274%	48,872	+12.579%
2025-10-31	1.5500	1.590000	1.5286	1.5700	0.000%	64,112	+14.013%
2025-10-30	1.7600	1.790000	1.5600	1.5700	-10.286%	135,510	+14.013%
2025-10-29	1.7800	1.850000	1.7500	1.7500	-1.685%	46,282	+2.286%
2025-10-28	1.7600	1.800000	1.7200	1.7800	+4.706%	56,754	+0.562%
2025-10-27	1.6800	1.730000	1.6300	1.7000	+2.410%	51,670	+5.294%
2025-10-24	1.7000	1.710000	1.6600	1.6600	-2.353%	39,789	+7.831%
2025-10-23	1.7500	1.750000	1.6900	1.7000	-2.857%	41,197	+5.294%
2025-10-22	1.8600	1.880000	1.6800	1.7500	-5.914%	79,679	+2.286%
2025-10-21	1.9600	1.990000	1.8600	1.8600	-5.102%	52,560	-3.763%
2025-10-20	1.9600	2.016800	1.9600	1.9600	0.000%	31,784	-8.673%
2025-10-17	1.9500	2.000000	1.9500	1.9600	+0.513%	56,379	-8.673%
2025-10-16	2.1100	2.165000	1.9200	1.9500	-6.250%	125,433	-8.205%
2025-10-15	2.1300	2.130000	2.0500	2.0800	-0.952%	64,204	-13.942%
2025-10-14	2.1000	2.139900	2.0100	2.1000	+0.962%	78,382	-14.762%
2025-10-13	2.1500	2.160000	2.0407	2.0800	+2.463%	89,395	-13.942%
2025-10-10	2.2200	2.220000	2.0200	2.0300	-7.727%	123,067	-11.823%
2025-10-09	2.2700	2.270000	2.1100	2.2000	+2.326%	216,397	-18.636%
2025-10-08	2.2600	2.260000	2.1500	2.1500	-2.715%	376,966	-16.744%
2025-10-07	2.2800	2.280000	2.1901	2.2100	-2.212%	103,543	-19.005%
2025-10-06	2.3300	2.330000	2.2325	2.2600	-0.441%	144,804	-20.796%
2025-10-03	2.3600	2.375300	2.2700	2.2700	+0.442%	118,879	-21.145%
2025-10-02	2.2600	2.380000	2.1601	2.2600	-8.502%	656,537	-20.796%
2025-10-01	2.4000	3.070000	2.2100	2.4700	+23.500%	20,675,752	-27.530%
2025-09-30	2.1900	2.190000	2.0000	2.0000	-9.091%	1,880,021	-10.500%
2025-09-29	2.2600	2.267400	2.2000	2.2000	-4.968%	114,136	-18.636%
2025-09-26	2.3800	2.380000	2.2200	2.3150	+2.434%	81,587	-22.678%
2025-09-25	2.2200	2.320000	2.2100	2.2600	+2.727%	93,139	-20.796%
2025-09-24	2.3900	2.390000	2.2000	2.2000	-4.348%	141,204	-18.636%
2025-09-23	2.4400	2.450000	2.3000	2.3000	-2.542%	97,793	-22.174%
2025-09-22	2.3700	2.460000	2.2600	2.3600	-0.840%	208,395	-24.153%
2025-09-19	2.5400	2.550000	2.3800	2.3800	-3.252%	218,446	-24.790%
2025-09-18	2.4800	2.540000	2.4000	2.4600	-1.205%	256,412	-27.236%
2025-09-17	2.3700	2.660000	2.3010	2.4900	-6.742%	687,434	-28.112%
2025-09-16	3.0400	3.080000	2.3700	2.6700	+24.186%	44,738,698	-32.959%
2025-09-15	2.1100	2.270000	2.1100	2.1500	+0.467%	137,752	-16.744%
2025-09-12	2.0900	2.270000	2.0900	2.1400	+0.469%	210,566	-16.355%
2025-09-11	2.1700	2.249100	2.0812	2.1300	-4.054%	311,376	-15.962%
2025-09-10	2.3500	2.430436	2.2000	2.2200	-7.500%	233,354	-19.369%
2025-09-09	2.5000	2.800000	2.0400	2.4000	-17.808%	683,795	-25.417%
2025-09-08	2.4800	3.300000	2.4400	2.9200	+22.689%	1,583,992	-38.699%
2025-09-05	3.1200	3.306800	2.3800	2.3800	-24.444%	1,403,936	-24.790%
2025-09-04	3.4300	3.500000	2.8900	3.1500	-18.605%	2,627,884	-43.175%
2025-09-03	3.4600	8.260000	3.0401	3.8700	+61.250%	173,214,949	-53.747%
2025-09-02	2.3200	2.460000	2.3200	2.4000	+1.695%	48,816	-25.417%
2025-08-29	2.3500	2.380000	2.2100	2.3600	+8.257%	44,756	-24.153%
2025-08-28	2.1400	2.320000	2.1400	2.1800	-2.242%	9,768	-17.890%
2025-08-27	2.3400	2.340000	2.0901	2.2300	+1.364%	31,242	-19.731%
2025-08-26	2.2200	2.316000	2.1412	2.2000	0.000%	54,061	-18.636%
2025-08-25	2.1000	2.309800	2.1000	2.2000	+4.762%	48,022	-18.636%
2025-08-22	2.1200	2.120000	2.0511	2.1000	-0.943%	13,798	-14.762%
2025-08-21	2.0000	2.150000	1.9600	2.1200	+4.873%	37,025	-15.566%
2025-08-20	2.0900	2.090000	1.8411	2.0215	-3.305%	25,004	-11.452%
2025-08-19	2.1700	2.170000	2.0600	2.0906	-2.763%	14,461	-14.379%
2025-08-18	2.1500	2.218900	2.1500	2.1500	0.000%	6,531	-16.744%
2025-08-15	2.2600	2.260000	2.1000	2.1500	-4.018%	11,267	-16.744%
2025-08-14	2.2900	2.310000	2.2300	2.2400	-1.754%	15,252	-20.089%
2025-08-13	2.2100	2.350000	2.2100	2.2800	+3.636%	5,842	-21.491%
2025-08-12	2.1800	2.300000	2.1800	2.2000	+1.382%	2,661	-18.636%
2025-08-11	2.1500	2.198000	2.1000	2.1700	+0.930%	21,687	-17.512%
2025-08-08	2.3500	2.360000	2.1100	2.1500	-7.725%	62,646	-16.744%
2025-08-07	2.4400	2.440000	2.3100	2.3300	-1.271%	16,757	-23.176%
2025-08-06	2.6020	2.650000	2.3200	2.3600	-8.880%	91,964	-24.153%
2025-08-05	2.5200	2.740000	2.4500	2.5900	+2.574%	95,272	-30.888%
2025-08-04	2.6400	2.660000	2.4400	2.5250	-5.431%	44,238	-29.109%
2025-08-01	2.6100	2.781500	2.5300	2.6700	+2.299%	73,151	-32.959%
2025-07-31	2.7500	2.980000	2.5700	2.6100	-3.333%	90,935	-31.418%
2025-07-30	2.7800	2.780000	2.6400	2.7000	-1.280%	30,841	-33.704%
2025-07-29	2.5100	3.073100	2.3900	2.7350	+2.704%	85,221	-34.552%
2025-07-28	2.5430	2.663000	2.2500	2.6630	+6.307%	43,583	-32.783%
2025-07-25	3.1000	3.184000	2.5050	2.5050	-21.325%	87,659	-28.543%
2025-07-24	3.1000	3.250000	3.0513	3.1840	+1.595%	50,950	-43.781%
2025-07-23	3.1000	3.260000	3.1000	3.1340	-0.823%	12,278	-42.884%
2025-07-22	3.1830	3.183000	3.0120	3.1600	-0.315%	14,406	-43.354%
2025-07-21	3.0650	3.279000	3.0030	3.1700	+3.426%	54,258	-43.533%
2025-07-18	3.1000	3.135000	3.0610	3.0650	-2.544%	18,501	-41.599%
2025-07-17	3.1350	3.145000	3.0490	3.1450	0.000%	13,648	-43.084%
2025-07-16	3.0400	3.145000	3.0400	3.1450	+1.236%	10,277	-43.084%
2025-07-15	3.1000	3.124000	3.0200	3.1066	-0.493%	12,642	-42.381%
2025-07-14	3.0870	3.172000	3.0570	3.1220	-0.794%	8,656	-42.665%
2025-07-11	3.1900	3.190000	3.0000	3.1470	+1.483%	21,083	-43.120%
2025-07-10	3.2000	3.200000	3.0730	3.1010	-3.063%	14,060	-42.277%
2025-07-09	3.0000	3.264000	3.0000	3.1990	+4.885%	24,013	-44.045%
2025-07-08	3.1700	3.170000	3.0230	3.0500	-3.785%	7,546	-41.311%
2025-07-07	3.0000	3.270000	2.9780	3.1700	+5.667%	46,924	-43.533%
2025-07-03	3.0000	3.023000	2.8510	3.0000	+1.864%	7,764	-40.333%
2025-07-02	2.9900	3.023000	2.8540	2.9451	+1.555%	14,729	-39.221%
2025-07-01	2.9900	2.990000	2.7070	2.9000	-3.172%	23,060	-38.276%
2025-06-30	3.0000	3.023000	2.8250	2.9950	+0.067%	25,091	-40.234%
2025-06-27	3.1150	3.198000	2.9110	2.9930	-5.345%	50,422	-40.194%
2025-06-26	3.1720	3.172000	3.0150	3.1620	-3.303%	19,009	-43.390%
2025-06-25	3.1760	3.400000	3.0920	3.2700	+0.061%	29,160	-45.260%
2025-06-24	3.0890	3.500000	2.9220	3.2680	-0.970%	106,211	-45.226%
2025-06-23	2.9800	3.300000	2.9300	3.3000	+3.872%	58,893	-45.758%
2025-06-20	2.7400	3.190000	2.6250	3.1770	+9.552%	627,407	-43.658%
2025-06-18	3.6000	3.600000	2.8000	2.9000	-12.121%	139,864	-38.276%
2025-06-17	3.6000	3.800000	3.2160	3.3000	-3.226%	197,375	-45.758%
2025-06-16	4.0020	4.002000	3.3950	3.4100	-10.756%	256,821	-47.507%
2025-06-13	6.5000	6.636000	3.6030	3.8210	-62.903%	1,775,638	-53.154%
2025-06-12	10.2000	10.900000	9.2000	10.3000	-10.435%	905,123	-82.621%
2025-06-11	11.2000	12.999000	10.9000	11.5000	-17.857%	110,948	-84.435%
2025-06-10	9.8860	17.000000	9.0570	14.0000	+28.440%	1,254,918	-87.214%
2025-06-09	10.3000	10.900000	9.3900	10.9000	-3.540%	512,547	-83.578%
2025-06-06	10.4000	11.300000	9.5220	11.3000	-5.833%	46,918	-84.159%
2025-06-05	9.8000	13.500000	8.7910	12.0000	+31.868%	2,332,089	-85.083%
2025-06-04	9.1200	9.720000	9.1000	9.1000	0.000%	378	-80.330%
2025-06-03	9.1000	9.480000	9.1000	9.1000	0.000%	1,386	-80.330%
2025-06-02	9.1010	9.304000	9.1000	9.1000	-0.219%	825	-80.330%
2025-05-30	9.6600	9.660000	9.1200	9.1200	-1.935%	251	-80.373%
2025-05-29	9.3000	9.301000	9.3000	9.3000	+1.098%	756	-80.753%
2025-05-28	9.1000	9.400000	9.1000	9.1990	+1.088%	98	-80.541%
2025-05-27	9.7000	9.700000	9.1000	9.1000	-3.397%	389	-80.330%
2025-05-23	9.6520	9.999000	9.2000	9.4200	+2.380%	554	-80.998%
2025-05-21	9.5000	9.577000	9.2010	9.2010	-0.530%	1,005	-80.546%
2025-05-20	9.1000	9.500000	8.9500	9.2500	+1.604%	879	-80.649%
2025-05-19	9.4750	9.550000	9.1000	9.1040	-2.891%	233	-80.338%
2025-05-16	9.1500	9.375000	9.0500	9.3750	-0.266%	329	-80.907%
2025-05-15	9.3424	9.494000	9.2400	9.4000	-2.083%	248	-80.957%
2025-05-14	9.8000	9.800000	9.6000	9.6000	-2.031%	240	-81.354%
2025-05-13	9.6029	9.799000	9.6000	9.7990	-0.010%	247	-81.733%
2025-05-12	9.2000	9.800000	9.2000	9.8000	+6.522%	257	-81.735%
2025-05-09	9.7000	10.300000	9.2000	9.2000	-8.000%	1,114	-80.543%
2025-05-08	10.0000	10.600000	9.7000	10.0000	0.000%	14,646	-82.100%
2025-05-07	9.9990	10.200000	9.4080	10.0000	-0.990%	4,031	-82.100%
2025-05-06	9.4000	10.200000	9.2010	10.1000	+7.458%	18,010	-82.277%
2025-05-05	9.0500	9.399000	9.0500	9.3990	+5.017%	81	-80.955%
2025-05-02	9.0500	9.400000	8.9010	8.9500	-1.105%	402	-80.000%
2025-05-01	9.0000	9.328000	9.0000	9.0500	+5.147%	870	-80.221%
2025-04-30	8.9990	9.000000	8.6000	8.6070	-2.193%	357	-79.203%
2025-04-29	8.6000	9.000000	8.6000	8.8000	+2.326%	499	-79.659%
2025-04-28	8.9000	8.900000	8.5000	8.6000	-1.297%	1,580	-79.186%
2025-04-25	8.7000	9.000000	8.4000	8.7130	-0.275%	1,076	-79.456%
2025-04-24	8.3360	8.737000	8.3360	8.7370	-3.883%	596	-79.512%
2025-04-23	8.4626	9.090000	8.4626	9.0900	+9.084%	72	-80.308%
2025-04-22	8.3000	9.099000	8.3000	8.3330	+0.398%	543	-78.519%
2025-04-21	8.6750	8.675000	8.3000	8.3000	-4.046%	406	-78.434%
2025-04-17	8.6000	8.875000	8.6000	8.6500	-3.889%	202	-79.306%
2025-04-16	8.6100	9.000000	8.6100	9.0000	0.000%	245	-80.111%
2025-04-15	8.6110	9.049500	8.6110	9.0000	0.000%	786	-80.111%
2025-04-14	8.8900	9.000000	8.6000	9.0000	-0.122%	1,964	-80.111%
2025-04-11	8.8400	9.099000	8.8400	9.0110	+1.865%	569	-80.135%
2025-04-10	8.7000	8.850000	8.7000	8.8460	+2.860%	1,009	-79.765%
2025-04-09	8.7000	8.922000	8.6000	8.6000	-1.149%	848	-79.186%
2025-04-08	9.0990	9.099000	8.6600	8.7000	+0.416%	284	-79.425%
2025-04-07	8.4938	9.500000	8.4938	8.6640	+1.654%	950	-79.340%
2025-04-04	8.7000	9.126000	8.3000	8.5230	-2.034%	3,441	-78.998%
2025-04-03	8.7500	9.150000	8.7000	8.7000	-3.333%	2,742	-79.425%
2025-04-02	8.7010	9.900000	8.7000	9.0000	-0.552%	553	-80.111%
2025-04-01	8.7600	9.350000	8.7010	9.0500	+1.663%	372	-80.221%
2025-03-31	8.5800	8.902000	8.5800	8.9020	-1.308%	431	-79.892%
2025-03-28	10.1000	10.300000	8.7000	9.0200	-12.000%	1,023	-80.155%
2025-03-27	8.9000	10.381000	8.9000	10.2500	+13.889%	11,408	-82.537%
2025-03-26	8.6000	9.300000	8.6000	9.0000	+2.273%	2,344	-80.111%
2025-03-25	8.6000	8.800000	8.6000	8.8000	+2.326%	469	-79.659%
2025-03-24	8.5800	8.970000	8.5800	8.6000	-3.371%	282	-79.186%
2025-03-21	8.6010	8.900000	8.6010	8.9000	+1.136%	760	-79.888%
2025-03-20	8.6500	8.800000	8.6500	8.8000	+2.564%	287	-79.659%
2025-03-19	8.5810	8.600000	8.5800	8.5800	0.000%	244	-79.138%
2025-03-18	8.6990	8.699000	8.5800	8.5800	-2.178%	294	-79.138%
2025-03-17	8.6100	8.785000	8.6100	8.7710	+2.214%	374	-79.592%
2025-03-14	9.0000	9.000000	8.5810	8.5810	-0.221%	66	-79.140%
2025-03-13	8.6062	8.606200	8.6000	8.6000	0.000%	44	-79.186%
2025-03-12	8.6010	8.779000	8.6000	8.6000	-0.012%	491	-79.186%
2025-03-11	8.7000	9.000000	8.6000	8.6010	-1.138%	479	-79.188%
2025-03-10	8.7500	8.840000	8.7000	8.7000	-1.722%	625	-79.425%
2025-03-07	8.7500	8.923000	8.7500	8.8524	-0.255%	227	-79.779%
2025-03-06	8.8320	8.875000	8.8000	8.8750	-0.838%	430	-79.831%
2025-03-05	8.8940	9.000000	8.8940	8.9500	+1.705%	91	-80.000%
2025-03-04	8.8000	9.000000	8.7500	8.8000	-0.011%	1,385	-79.659%
2025-03-03	8.9000	9.000000	8.8000	8.8010	-2.200%	455	-79.661%
2025-02-28	8.7000	9.000000	8.7000	8.9990	+3.437%	276	-80.109%
2025-02-27	8.8000	9.072000	8.7000	8.7000	-2.280%	1,123	-79.425%
2025-02-26	8.9000	9.200000	8.9000	8.9030	+0.850%	235	-79.894%
2025-02-25	9.0000	9.000000	8.8000	8.8280	-2.356%	1,061	-79.724%
2025-02-24	8.8000	9.250000	8.8000	9.0410	+2.634%	943	-80.201%
2025-02-21	9.1000	9.250000	8.8001	8.8090	-2.663%	234	-79.680%
2025-02-20	9.0500	9.050000	9.0500	9.0500	+0.310%	203	-80.221%
2025-02-19	9.7000	9.700000	9.0220	9.0220	-9.780%	774	-80.160%

.dark-mode .dsfCvV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dsfCvV{ color: #333333; background-color: white; border: 2px solid #333333; }AIHSSenmiao Technology Limited Common Stockstock NASDAQ

AIHS
Senmiao Technology Limited Common Stock
stock NASDAQ