Dark

AIHS
Senmiao Technology Limited Common Stock
stock NASDAQ

At Close

Jul 11, 2025 3:58:30 PM EDT

0.3147USD+1.483%(+0.0046)210,828

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jul 11, 2025 9:04:30 AM EDT

0.3205USD+3.354%(+0.0104)27,948

After-hours

Jul 11, 2025 4:11:30 PM EDT

0.3056USD-2.892%(-0.0091)8,000

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-11	0.319000	0.319000	0.300000	0.314700	+1.483%	210,828	0.000%
2025-07-10	0.320000	0.320000	0.307300	0.310100	-3.063%	140,603	+1.483%
2025-07-09	0.300000	0.326400	0.300000	0.319900	+4.885%	240,129	-1.626%
2025-07-08	0.317000	0.317000	0.302300	0.305000	-3.785%	75,456	+3.180%
2025-07-07	0.300000	0.327000	0.297800	0.317000	+5.667%	469,236	-0.726%
2025-07-03	0.300000	0.302300	0.285100	0.300000	+1.864%	77,641	+4.900%
2025-07-02	0.299000	0.302300	0.285400	0.294510	+1.555%	147,294	+6.855%
2025-07-01	0.299000	0.299000	0.270700	0.290000	-3.172%	230,602	+8.517%
2025-06-30	0.300000	0.302300	0.282500	0.299500	+0.067%	250,905	+5.075%
2025-06-27	0.311500	0.319800	0.291100	0.299299	-5.345%	504,222	+5.146%
2025-06-26	0.317200	0.317200	0.301500	0.316200	-3.303%	190,090	-0.474%
2025-06-25	0.317600	0.340000	0.309200	0.327000	+0.061%	291,601	-3.761%
2025-06-24	0.308900	0.350000	0.292200	0.326800	-0.970%	1,062,109	-3.703%
2025-06-23	0.298000	0.330000	0.293000	0.330000	+3.872%	588,925	-4.636%
2025-06-20	0.274000	0.319000	0.262500	0.317700	+9.552%	6,274,067	-0.944%
2025-06-18	0.360000	0.360000	0.280000	0.290000	-12.121%	1,398,641	+8.517%
2025-06-17	0.360000	0.380000	0.321600	0.330000	-3.226%	1,973,748	-4.636%
2025-06-16	0.400200	0.400200	0.339500	0.341000	-10.756%	2,568,209	-7.713%
2025-06-13	0.650000	0.663600	0.360300	0.382100	-62.903%	17,756,376	-17.639%
2025-06-12	1.020000	1.090000	0.920000	1.030000	-10.435%	9,051,225	-69.447%
2025-06-11	1.120000	1.299900	1.090000	1.150000	-17.857%	1,109,481	-72.635%
2025-06-10	0.988600	1.700000	0.905700	1.400000	+28.440%	12,549,184	-77.521%
2025-06-09	1.030000	1.090000	0.939000	1.090000	-3.540%	5,125,473	-71.128%
2025-06-06	1.040000	1.130000	0.952200	1.130000	-5.833%	469,182	-72.150%
2025-06-05	0.980000	1.350000	0.879100	1.200000	+31.868%	23,320,886	-73.775%
2025-06-04	0.912000	0.972000	0.910000	0.910000	0.000%	3,777	-65.418%
2025-06-03	0.910000	0.948000	0.910000	0.910000	0.000%	13,858	-65.418%
2025-06-02	0.910100	0.930400	0.910000	0.910000	-0.219%	8,253	-65.418%
2025-05-30	0.966000	0.966000	0.912000	0.912000	-1.935%	2,512	-65.493%
2025-05-29	0.930000	0.930100	0.930000	0.930000	+1.098%	7,563	-66.161%
2025-05-28	0.910001	0.939999	0.910001	0.919900	+1.088%	980	-65.790%
2025-05-27	0.970000	0.970000	0.910000	0.910000	-3.397%	3,889	-65.418%
2025-05-23	0.965200	0.999900	0.920000	0.942000	+2.380%	5,543	-66.592%
2025-05-21	0.950000	0.957700	0.920100	0.920100	-0.530%	10,052	-65.797%
2025-05-20	0.910000	0.950000	0.895000	0.925000	+1.604%	8,791	-65.978%
2025-05-19	0.947500	0.955000	0.910000	0.910400	-2.891%	2,334	-65.433%
2025-05-16	0.915000	0.937500	0.905000	0.937500	-0.266%	3,285	-66.432%
2025-05-15	0.934243	0.949400	0.924000	0.940000	-2.083%	2,478	-66.521%
2025-05-14	0.980000	0.980000	0.960000	0.960000	-2.031%	2,401	-67.219%
2025-05-13	0.960294	0.979900	0.960000	0.979900	-0.010%	2,472	-67.884%
2025-05-12	0.920000	0.980000	0.920000	0.980000	+6.522%	2,573	-67.888%
2025-05-09	0.970000	1.030000	0.920000	0.920000	-8.000%	11,138	-65.793%
2025-05-08	1.000000	1.060000	0.970000	1.000000	0.000%	146,461	-68.530%
2025-05-07	0.999900	1.020000	0.940800	1.000000	-0.990%	40,310	-68.530%
2025-05-06	0.940000	1.020000	0.920101	1.010000	+7.458%	180,098	-68.842%
2025-05-05	0.905000	0.939900	0.905000	0.939900	+5.017%	813	-66.518%
2025-05-02	0.905000	0.940000	0.890100	0.895000	-1.105%	4,018	-64.838%
2025-05-01	0.899999	0.932800	0.899999	0.905000	+5.147%	8,696	-65.227%
2025-04-30	0.899900	0.900000	0.860000	0.860700	-2.193%	3,574	-63.437%
2025-04-29	0.860000	0.900000	0.860000	0.880000	+2.326%	4,986	-64.239%
2025-04-28	0.890000	0.890000	0.850000	0.860000	-1.297%	15,803	-63.407%
2025-04-25	0.870000	0.900000	0.840000	0.871300	-0.275%	10,755	-63.882%
2025-04-24	0.833600	0.873700	0.833600	0.873700	-3.883%	5,957	-63.981%
2025-04-23	0.846262	0.909000	0.846262	0.909000	+9.084%	720	-65.380%
2025-04-22	0.830000	0.909900	0.830000	0.833300	+0.398%	5,432	-62.234%
2025-04-21	0.867500	0.867500	0.830000	0.830000	-4.046%	4,061	-62.084%
2025-04-17	0.860000	0.887500	0.860000	0.865000	-3.889%	2,023	-63.618%
2025-04-16	0.861000	0.900000	0.861000	0.899999	-0.000%	2,449	-65.033%
2025-04-15	0.861101	0.904950	0.861101	0.900000	0.000%	7,864	-65.033%
2025-04-14	0.889000	0.900000	0.860000	0.900000	-0.122%	19,637	-65.033%
2025-04-11	0.884000	0.909900	0.884000	0.901100	+1.865%	5,691	-65.076%
2025-04-10	0.870000	0.885000	0.870000	0.884600	+2.860%	10,090	-64.425%
2025-04-09	0.870000	0.892200	0.860000	0.860000	-1.149%	8,478	-63.407%
2025-04-08	0.909900	0.909900	0.866000	0.870000	+0.416%	2,842	-63.828%
2025-04-07	0.849375	0.950000	0.849375	0.866400	+1.654%	9,500	-63.677%
2025-04-04	0.870000	0.912600	0.830000	0.852300	-2.034%	34,408	-63.076%
2025-04-03	0.875000	0.915000	0.870000	0.870000	-3.333%	27,418	-63.828%
2025-04-02	0.870100	0.990000	0.870000	0.900000	-0.553%	5,534	-65.033%
2025-04-01	0.876000	0.935000	0.870100	0.905001	+1.663%	3,717	-65.227%
2025-03-31	0.858000	0.890200	0.858000	0.890200	-1.308%	4,314	-64.648%
2025-03-28	1.010000	1.030000	0.870000	0.902000	-12.000%	10,233	-65.111%
2025-03-27	0.890000	1.038100	0.890000	1.025000	+13.889%	114,080	-69.298%
2025-03-26	0.860000	0.930000	0.860000	0.900000	+2.273%	23,442	-65.033%
2025-03-25	0.860000	0.880000	0.860000	0.880000	+2.325%	4,690	-64.239%
2025-03-24	0.858000	0.897000	0.858000	0.860002	-3.371%	2,817	-63.407%
2025-03-21	0.860100	0.890000	0.860100	0.890000	+1.136%	7,603	-64.640%
2025-03-20	0.865000	0.880000	0.865000	0.880000	+2.564%	2,871	-64.239%
2025-03-19	0.858100	0.860000	0.858000	0.858001	+0.000%	2,444	-63.322%
2025-03-18	0.869900	0.869900	0.858000	0.858000	-2.178%	2,941	-63.322%
2025-03-17	0.861000	0.878501	0.861000	0.877099	+2.214%	3,739	-64.120%
2025-03-14	0.900000	0.900000	0.858101	0.858101	-0.221%	661	-63.326%
2025-03-13	0.860616	0.860616	0.860000	0.860000	-0.000%	435	-63.407%
2025-03-12	0.860100	0.877900	0.860000	0.860001	-0.012%	4,908	-63.407%
2025-03-11	0.870000	0.900000	0.860000	0.860100	-1.138%	4,790	-63.411%
2025-03-10	0.875000	0.884000	0.870000	0.870000	-1.722%	6,245	-63.828%
2025-03-07	0.875000	0.892300	0.875000	0.885245	-0.254%	2,269	-64.451%
2025-03-06	0.883200	0.887499	0.880000	0.887499	-0.838%	4,295	-64.541%
2025-03-05	0.889400	0.900000	0.889400	0.895000	+1.705%	908	-64.838%
2025-03-04	0.880002	0.900000	0.875001	0.880000	-0.011%	13,848	-64.239%
2025-03-03	0.890000	0.900000	0.880000	0.880100	-2.200%	4,550	-64.243%
2025-02-28	0.870000	0.900000	0.870000	0.899900	+3.437%	2,760	-65.029%
2025-02-27	0.880000	0.907200	0.870000	0.870000	-2.280%	11,234	-63.828%
2025-02-26	0.890000	0.920000	0.890000	0.890300	+0.850%	2,350	-64.652%
2025-02-25	0.900000	0.900000	0.880000	0.882800	-2.356%	10,613	-64.352%
2025-02-24	0.880000	0.924996	0.880000	0.904100	+2.634%	9,432	-65.192%
2025-02-21	0.910000	0.925000	0.880010	0.880900	-2.663%	2,337	-64.275%
2025-02-20	0.905000	0.905000	0.905000	0.905000	+0.310%	2,026	-65.227%
2025-02-19	0.970000	0.970000	0.902200	0.902200	-9.780%	7,740	-65.119%
2025-02-18	0.870000	1.030000	0.870000	1.000000	+13.636%	77,443	-68.530%
2025-02-14	0.889000	0.890000	0.880000	0.880000	-1.012%	8,526	-64.239%
2025-02-13	0.900000	0.900000	0.881000	0.889000	+1.023%	2,448	-64.601%
2025-02-12	0.880000	0.964999	0.880000	0.880000	-0.856%	4,818	-64.239%
2025-02-11	0.887600	0.944000	0.887600	0.887600	-0.270%	3,728	-64.545%
2025-02-10	0.967000	0.967000	0.890000	0.890000	-7.963%	4,257	-64.640%
2025-02-07	0.890000	0.967000	0.890000	0.967000	+8.944%	1,294	-67.456%
2025-02-06	0.930000	0.930000	0.887600	0.887610	-4.301%	5,327	-64.545%
2025-02-05	0.900000	1.024600	0.890000	0.927500	-0.589%	5,593	-66.070%
2025-02-04	0.910000	0.990500	0.902300	0.933000	+1.834%	2,577	-66.270%
2025-02-03	0.881000	1.050000	0.880000	0.916200	+0.681%	67,686	-65.652%
2025-01-31	0.880000	0.920000	0.880000	0.910000	+1.111%	9,443	-65.418%
2025-01-30	0.908100	0.908100	0.880000	0.900000	0.000%	6,889	-65.033%
2025-01-29	0.920000	0.920000	0.890000	0.900000	-2.174%	17,018	-65.033%
2025-01-28	0.880000	0.920000	0.880000	0.920000	+4.545%	3,049	-65.793%
2025-01-27	0.865000	0.913000	0.865000	0.880000	-1.665%	34,738	-64.239%
2025-01-24	0.889001	0.912999	0.865000	0.894900	+0.834%	11,527	-64.834%
2025-01-23	0.865000	0.887500	0.865000	0.887500	+2.601%	5,159	-64.541%
2025-01-22	0.860000	0.903000	0.860000	0.865000	+0.581%	9,395	-63.618%
2025-01-21	0.860000	0.875981	0.860000	0.860000	-1.149%	7,277	-63.407%
2025-01-17	0.904500	0.914200	0.860000	0.870000	+1.151%	8,464	-63.828%
2025-01-16	0.930000	0.930000	0.860000	0.860100	-2.261%	3,824	-63.411%
2025-01-15	0.880000	0.909000	0.870000	0.880000	+2.326%	57,433	-64.239%
2025-01-14	0.910000	0.949450	0.860000	0.860000	-7.596%	64,737	-63.407%
2025-01-13	0.910000	0.995999	0.910000	0.930700	+0.075%	3,606	-66.187%
2025-01-10	0.880000	0.997999	0.880000	0.930000	-3.627%	21,073	-66.161%
2025-01-08	1.024300	1.045000	0.935000	0.965000	-4.446%	15,831	-67.389%
2025-01-07	0.966300	1.099100	0.960000	1.009900	-5.617%	19,297	-68.838%
2025-01-06	1.010000	1.070000	1.010000	1.070000	+3.883%	11,371	-70.589%
2025-01-03	0.980000	1.067800	0.979900	1.030000	+3.000%	18,945	-69.447%
2025-01-02	1.150000	1.150000	0.990000	1.000000	-6.542%	65,549	-68.530%
2024-12-31	1.062400	1.080000	1.000000	1.070000	+6.468%	77,160	-70.589%
2024-12-30	0.910000	1.005000	0.910000	1.005000	+2.551%	71,221	-68.687%
2024-12-27	0.990000	0.997900	0.956700	0.980000	+1.031%	8,960	-67.888%
2024-12-26	0.930000	0.990808	0.901300	0.970000	+4.301%	10,756	-67.557%
2024-12-24	0.900000	0.966000	0.900000	0.930000	0.000%	4,315	-66.161%
2024-12-23	0.890000	0.979000	0.875101	0.930000	+3.610%	24,386	-66.161%
2024-12-20	0.910000	0.910000	0.897600	0.897600	-3.484%	4,178	-64.940%
2024-12-19	0.919700	0.930000	0.880001	0.930000	+5.634%	10,334	-66.161%
2024-12-18	0.915000	0.915100	0.880400	0.880400	+0.023%	3,450	-64.255%
2024-12-17	0.880100	0.920000	0.880100	0.880201	+0.011%	3,683	-64.247%
2024-12-16	0.880100	0.920000	0.880100	0.880100	-2.211%	2,767	-64.243%
2024-12-13	0.920000	0.920000	0.880000	0.900000	+2.857%	1,931	-65.033%
2024-12-12	0.875000	0.920000	0.875000	0.875000	0.000%	4,864	-64.034%
2024-12-11	0.880700	0.920000	0.867000	0.875000	-0.681%	5,517	-64.034%
2024-12-10	0.890000	0.910000	0.880000	0.881000	+0.114%	1,815	-64.279%
2024-12-09	0.880000	0.919999	0.867000	0.880000	-3.297%	20,210	-64.239%
2024-12-06	0.880000	0.910000	0.880000	0.910000	+3.409%	6,738	-65.418%
2024-12-05	0.912650	0.924000	0.880000	0.880001	-2.222%	7,530	-64.239%
2024-12-04	0.880000	0.900000	0.880000	0.900000	+2.273%	4,647	-65.033%
2024-12-03	0.860000	0.899800	0.860000	0.880001	-1.124%	3,584	-64.239%
2024-12-02	0.899100	0.899100	0.860000	0.890001	-0.447%	6,549	-64.640%
2024-11-29	0.944499	0.944499	0.856300	0.894000	-0.056%	3,318	-64.799%
2024-11-27	0.870100	0.929000	0.860001	0.894500	+0.393%	5,902	-64.818%
2024-11-26	0.900000	0.925000	0.866000	0.891000	-4.909%	38,482	-64.680%
2024-11-25	0.900000	0.945000	0.858100	0.937000	+3.880%	13,315	-66.414%
2024-11-22	0.930000	1.019100	0.902000	0.902000	-2.497%	11,155	-65.111%
2024-11-21	0.960000	0.970000	0.925000	0.925100	-6.081%	10,152	-65.982%
2024-11-20	1.000000	1.020000	0.950000	0.985000	-1.500%	9,348	-68.051%
2024-11-19	0.932500	1.010000	0.915000	1.000000	+9.289%	54,101	-68.530%
2024-11-18	0.836100	0.949999	0.820600	0.915001	+9.515%	7,557	-65.607%
2024-11-15	0.860100	0.861000	0.800000	0.835500	-3.074%	27,402	-62.334%
2024-11-14	0.860000	0.897001	0.855000	0.862000	-0.942%	7,967	-63.492%
2024-11-13	0.910000	0.940000	0.850000	0.870200	-6.430%	8,863	-63.836%
2024-11-12	0.930000	0.949900	0.930000	0.930000	-3.627%	4,735	-66.161%
2024-11-11	0.952100	0.965000	0.930000	0.965000	+3.763%	2,913	-67.389%
2024-11-08	0.950000	0.950000	0.930000	0.930000	-2.326%	712	-66.161%
2024-11-07	0.963001	0.965000	0.925300	0.952150	+2.393%	4,415	-66.948%
2024-11-06	0.949899	0.951700	0.925300	0.929900	-1.074%	4,070	-66.158%
2024-11-05	0.905600	0.940000	0.905600	0.940000	+3.319%	4,500	-66.521%
2024-11-04	0.946400	0.946400	0.905600	0.909801	+2.225%	542	-65.410%
2024-11-01	0.890000	0.946399	0.866251	0.890000	0.000%	6,994	-64.640%
2024-10-31	0.880000	0.895001	0.870000	0.890000	+2.299%	17,920	-64.640%
2024-10-30	0.840000	0.930000	0.840000	0.870000	+2.317%	46,266	-63.828%
2024-10-29	0.840000	0.900000	0.830000	0.850300	-2.823%	22,971	-62.990%
2024-10-28	0.830000	0.880000	0.825000	0.875000	+1.744%	44,474	-64.034%
2024-10-25	0.825000	0.917200	0.825000	0.860000	+1.655%	37,259	-63.407%
2024-10-24	0.890000	0.898000	0.806300	0.846000	-2.759%	43,014	-62.801%
2024-10-23	0.830000	0.907900	0.830000	0.870000	+4.819%	12,482	-63.828%
2024-10-22	0.880000	0.909000	0.825000	0.830000	-6.426%	3,847	-62.084%
2024-10-21	0.850000	0.911000	0.810000	0.887000	+1.025%	60,118	-64.521%
2024-10-18	0.850000	0.989300	0.825000	0.878000	+0.920%	48,305	-64.157%
2024-10-17	0.900000	0.900100	0.826000	0.870000	-3.333%	15,714	-63.828%
2024-10-16	0.910000	0.944000	0.900000	0.900000	-4.255%	2,416	-65.033%
2024-10-15	0.930000	0.946100	0.900000	0.940000	+2.174%	11,232	-66.521%
2024-10-14	0.980000	0.980000	0.900000	0.920000	-8.000%	24,113	-65.793%
2024-10-11	1.000000	1.000000	0.985000	1.000000	+1.523%	16,835	-68.530%
2024-10-10	1.060000	1.060000	0.985000	0.985000	-5.307%	83,028	-68.051%
2024-10-09	1.070000	1.075000	1.010000	1.040200	-1.403%	271,199	-69.746%
2024-10-08	1.060000	1.100000	1.030000	1.055000	-3.122%	37,869	-70.171%
2024-10-07	1.020000	1.089000	1.020000	1.089000	+3.714%	81,858	-71.102%
2024-10-04	1.150000	1.150000	1.009300	1.050000	-7.895%	481,604	-70.029%
2024-10-03	1.185000	1.205000	1.140000	1.140000	-1.724%	14,465	-72.395%
2024-10-02	1.160000	1.350000	1.150000	1.160000	+0.870%	299,678	-72.871%
2024-10-01	1.170000	1.210000	1.130000	1.150000	-3.926%	43,490	-72.635%
2024-09-30	1.160000	1.239900	1.160000	1.197000	+3.190%	51,741	-73.709%
2024-09-27	1.160000	1.200000	1.150000	1.160000	-1.612%	6,063	-72.871%
2024-09-26	1.190000	1.190000	1.160000	1.179000	-0.924%	15,827	-73.308%
2024-09-25	1.190000	1.220000	1.180000	1.190000	-1.653%	26,108	-73.555%
2024-09-24	1.200000	1.250000	1.150000	1.210000	+5.217%	66,890	-73.992%
2024-09-23	1.190000	1.190000	1.120100	1.150000	+0.877%	15,232	-72.635%
2024-09-20	1.190000	1.190000	1.110000	1.140000	-0.870%	105,073	-72.395%
2024-09-19	1.200000	1.200900	1.110000	1.150000	-2.542%	37,444	-72.635%
2024-09-18	1.200000	1.273800	1.160000	1.180000	-4.065%	58,083	-73.331%
2024-09-17	1.240000	1.280000	1.120100	1.230000	-2.389%	162,184	-74.415%
2024-09-16	1.270000	1.350000	1.230000	1.260100	-2.325%	368,717	-75.026%
2024-09-13	1.380000	1.380000	1.270000	1.290100	-3.724%	193,305	-75.607%
2024-09-12	1.430000	1.440000	1.300000	1.340000	-7.586%	378,298	-76.515%
2024-09-11	1.340000	1.450000	1.320000	1.450000	+6.618%	309,297	-78.297%
2024-09-10	1.380000	1.390000	1.290000	1.360000	+1.493%	463,097	-76.860%
2024-09-09	1.280000	1.400000	1.260000	1.340000	+2.290%	521,033	-76.515%
2024-09-06	1.140000	1.330000	1.130000	1.310000	+15.929%	413,893	-75.977%
2024-09-05	1.130000	1.165000	1.076000	1.130000	-5.833%	16,984	-72.150%
2024-09-04	1.239900	1.239900	1.160000	1.200000	+3.448%	3,164	-73.775%
2024-09-03	1.130000	1.220000	1.130000	1.160000	-0.429%	3,330	-72.871%
2024-08-30	1.210000	1.230000	1.165000	1.165000	-3.719%	5,771	-72.987%
2024-08-29	1.210000	1.240000	1.180000	1.210000	+0.415%	38,154	-73.992%
2024-08-28	1.110000	1.290000	1.110000	1.205000	-0.413%	48,943	-73.884%
2024-08-27	1.150000	1.280000	1.050000	1.210000	+4.310%	467,709	-73.992%
2024-08-26	0.910700	1.160000	0.900000	1.160000	+23.509%	188,787	-72.871%
2024-08-23	0.912898	0.940000	0.912898	0.939200	-2.054%	1,740	-66.493%
2024-08-22	0.913320	0.958900	0.913320	0.958900	+0.831%	687	-67.181%
2024-08-21	0.920000	0.988700	0.900000	0.950999	-1.390%	10,320	-66.908%
2024-08-20	0.932900	0.964400	0.930000	0.964400	+4.826%	3,215	-67.368%
2024-08-19	0.910000	0.949700	0.900100	0.920000	-0.011%	5,013	-65.793%
2024-08-16	0.930000	0.959400	0.910000	0.920101	-1.583%	7,367	-65.797%
2024-08-15	0.979700	1.025000	0.916100	0.934900	-7.436%	3,182	-66.339%
2024-08-14	0.900000	1.050000	0.900000	1.010000	+12.222%	71,143	-68.842%
2024-08-13	0.880000	0.980000	0.880000	0.900000	-1.110%	2,914	-65.033%
2024-08-12	1.020000	1.020000	0.899999	0.910100	-2.140%	10,157	-65.421%
2024-08-09	0.930000	0.930000	0.930000	0.930000	+0.172%	209	-66.161%
2024-08-08	0.910000	0.928400	0.880000	0.928400	-1.782%	8,680	-66.103%
2024-08-07	0.990000	0.990000	0.900101	0.945249	-3.388%	2,689	-66.707%
2024-08-06	0.970000	1.000000	0.897500	0.978400	+8.470%	9,483	-67.835%
2024-08-05	0.882001	0.927500	0.882001	0.902000	-4.043%	1,817	-65.111%
2024-08-02	0.906300	0.956501	0.900000	0.940000	+0.288%	8,817	-66.521%
2024-08-01	0.940000	0.972302	0.937300	0.937300	+3.000%	8,082	-66.425%
2024-07-31	0.910000	0.950000	0.910000	0.910000	-8.081%	2,338	-65.418%
2024-07-30	0.980000	0.990000	0.900100	0.990000	+3.222%	13,481	-68.212%
2024-07-29	0.950000	0.959100	0.912000	0.959100	+7.764%	5,224	-67.188%
2024-07-26	0.890000	0.948000	0.880500	0.890000	+1.125%	1,138	-64.640%
2024-07-25	0.934000	0.987899	0.880000	0.880100	-1.112%	10,048	-64.243%
2024-07-24	0.890000	0.998000	0.890000	0.890000	-4.588%	4,256	-64.640%
2024-07-23	0.912000	0.996720	0.852000	0.932800	+1.380%	6,938	-66.263%
2024-07-22	0.900000	0.996300	0.900000	0.920100	+1.669%	2,919	-65.797%
2024-07-19	0.920000	0.950000	0.900000	0.905000	-1.630%	3,866	-65.227%
2024-07-18	0.950000	0.950000	0.920000	0.920000	-2.128%	2,406	-65.793%
2024-07-17	0.900000	0.940000	0.900000	0.940000	0.000%	3,711	-66.521%
2024-07-16	0.940000	0.960000	0.915200	0.940000	-2.088%	1,653	-66.521%
2024-07-15	0.950000	1.000000	0.933600	0.960050	+1.047%	4,453	-67.220%
2024-07-12	0.960000	0.995000	0.950000	0.950100	-1.031%	4,287	-66.877%
2024-07-11	0.983000	0.983000	0.952000	0.960000	-1.235%	8,160	-67.219%
2024-07-10	0.962000	1.006000	0.962000	0.972000	+1.250%	7,217	-67.623%
2024-07-09	1.010000	1.010000	0.956000	0.960000	-4.941%	12,509	-67.219%
2024-07-08	0.950000	1.040000	0.950000	1.009900	+4.113%	20,400	-68.838%
2024-07-05	0.960000	0.970000	0.960000	0.970000	+0.989%	1,632	-67.557%
2024-07-03	0.980000	1.000000	0.950100	0.960500	-4.901%	17,582	-67.236%
2024-07-02	1.000000	1.019900	1.000000	1.010000	0.000%	6,157	-68.842%
2024-07-01	1.070000	1.090000	1.000000	1.010000	-1.463%	14,665	-68.842%
2024-06-28	1.040000	1.145700	1.020000	1.025000	-1.452%	14,013	-69.298%
2024-06-27	1.130000	1.130000	1.010000	1.040100	-5.445%	48,172	-69.743%
2024-06-26	1.090000	1.100000	1.050000	1.100000	+1.852%	13,264	-71.391%
2024-06-25	1.080400	1.140000	1.000500	1.080000	+4.854%	45,218	-70.861%
2024-06-24	1.000000	1.150000	0.950001	1.030000	-4.186%	172,122	-69.447%
2024-06-21	0.950000	1.230000	0.940000	1.075000	+13.158%	286,913	-70.726%
2024-06-20	0.870000	0.979900	0.870000	0.950000	+3.848%	4,133	-66.874%
2024-06-18	1.020000	1.050000	0.830000	0.914800	+0.527%	43,929	-65.599%
2024-06-17	0.870000	0.922000	0.862100	0.910000	+4.000%	7,051	-65.418%
2024-06-14	0.900000	0.979999	0.850700	0.875000	-2.778%	7,383	-64.034%
2024-06-13	0.930000	0.998500	0.830000	0.900000	-11.765%	29,114	-65.033%
2024-06-12	0.840000	1.090000	0.840000	1.020000	+23.621%	368,384	-69.147%
2024-06-11	0.825000	0.855000	0.825000	0.825100	-2.355%	6,091	-61.859%
2024-06-10	0.844999	0.860000	0.844999	0.845001	+1.198%	1,733	-62.757%
2024-06-07	0.830000	0.860000	0.830000	0.835000	+0.602%	14,523	-62.311%
2024-06-06	0.830001	0.845001	0.830000	0.830000	+1.207%	2,417	-62.084%
2024-06-05	0.870000	0.870000	0.820000	0.820100	-2.369%	1,817	-61.627%
2024-06-04	0.870000	0.870000	0.830000	0.840000	+1.205%	3,186	-62.536%
2024-06-03	0.810000	0.870000	0.810000	0.830000	-2.353%	19,779	-62.084%
2024-05-31	0.811800	0.850000	0.807450	0.850000	+4.680%	5,187	-62.976%
2024-05-29	0.812000	0.825000	0.812000	0.812000	+0.123%	2,240	-61.244%
2024-05-28	0.822950	0.822950	0.810000	0.811000	+1.375%	3,505	-61.196%
2024-05-24	0.845000	0.845000	0.790000	0.800000	-3.393%	5,190	-60.663%
2024-05-23	0.828100	0.828100	0.828100	0.828100	+0.303%	314	-61.997%
2024-05-22	0.810000	0.880000	0.800000	0.825600	-2.882%	5,316	-61.882%
2024-05-21	0.860000	0.860000	0.780000	0.850100	-4.793%	26,935	-62.981%
2024-05-20	0.910000	0.990000	0.860000	0.892900	-0.789%	8,193	-64.755%
2024-05-17	0.921500	0.950000	0.900000	0.900000	-5.263%	5,380	-65.033%
2024-05-16	0.920000	1.030000	0.905000	0.950000	+11.111%	121,461	-66.874%
2024-05-15	0.800100	0.900000	0.800100	0.855000	+8.917%	27,368	-63.193%
2024-05-14	0.802900	0.815800	0.770000	0.785001	-0.708%	6,003	-59.911%
2024-05-13	0.800000	0.810000	0.790000	0.790600	-1.175%	5,988	-60.195%
2024-05-10	0.815900	0.815900	0.780101	0.800000	0.000%	2,548	-60.663%
2024-05-09	0.810000	0.816000	0.780000	0.800000	+2.564%	12,017	-60.663%
2024-05-08	0.810000	0.816100	0.780000	0.780000	-2.500%	4,327	-59.654%
2024-05-07	0.870000	0.870000	0.800000	0.800000	-2.439%	3,469	-60.663%
2024-05-06	0.800000	0.871200	0.800000	0.820000	-4.784%	8,607	-61.622%
2024-05-03	0.810000	0.871200	0.810000	0.861200	+1.175%	3,994	-63.458%
2024-05-02	1.010000	1.010000	0.851200	0.851200	-15.723%	3,584	-63.029%
2024-05-01	0.800000	1.020000	0.800000	1.010000	+14.189%	56,362	-68.842%
2024-04-30	0.810000	0.884500	0.800000	0.884500	+10.563%	12,143	-64.421%
2024-04-29	0.827900	0.830000	0.800000	0.800000	-3.614%	6,876	-60.663%
2024-04-26	0.870101	0.885001	0.830000	0.830000	-4.598%	3,247	-62.084%
2024-04-25	0.850000	0.882000	0.822300	0.870000	+5.801%	2,948	-63.828%
2024-04-24	0.860000	0.860000	0.822300	0.822300	-8.277%	14,688	-61.729%
2024-04-23	0.869999	0.896500	0.869999	0.896500	-4.628%	765	-64.897%
2024-04-22	0.850000	0.940000	0.820000	0.940000	+10.588%	6,579	-66.521%
2024-04-19	0.900000	0.900000	0.823900	0.850000	-5.556%	5,464	-62.976%
2024-04-18	0.880000	0.960000	0.800000	0.900000	+11.111%	4,685	-65.033%
2024-04-17	0.780000	0.810000	0.780000	0.810000	+6.565%	1,942	-61.148%
2024-04-16	0.837106	0.837106	0.755000	0.760100	-0.458%	3,402	-58.598%
2024-04-15	0.798100	0.820000	0.758000	0.763600	+1.813%	3,178	-58.787%
2024-04-12	0.790000	0.790000	0.750000	0.750000	-1.316%	6,898	-58.040%
2024-04-11	0.770100	0.839000	0.760000	0.760000	-4.294%	17,346	-58.592%
2024-04-10	0.740000	0.794100	0.740000	0.794100	-0.738%	13,794	-60.370%
2024-04-09	0.869000	0.869000	0.740000	0.800000	-7.940%	19,256	-60.663%
2024-04-08	0.858900	0.869000	0.850000	0.869000	+1.211%	24,295	-63.786%
2024-04-05	0.868700	0.868700	0.849000	0.858600	-1.163%	984	-63.347%
2024-04-04	0.886450	0.886450	0.861500	0.868700	-2.393%	18,376	-63.773%
2024-04-03	0.860000	0.903100	0.860000	0.890000	-1.111%	4,484	-64.640%
2024-04-02	0.878700	0.900000	0.860000	0.900000	+3.247%	20,290	-65.033%
2024-04-01	0.871700	0.900000	0.871700	0.871700	-3.155%	5,653	-63.898%
2024-03-28	0.860100	0.964200	0.860100	0.900100	+3.603%	11,042	-65.037%
2024-03-27	0.940000	0.940000	0.700000	0.868800	-7.574%	46,764	-63.778%
2024-03-26	1.000000	1.000000	0.921000	0.940000	-6.931%	29,483	-66.521%
2024-03-25	0.980000	1.020000	0.976800	1.010000	+1.000%	49,372	-68.842%
2024-03-22	0.980000	1.005000	0.960000	1.000000	-0.010%	53,423	-68.530%
2024-03-21	0.980000	1.009900	0.962500	1.000100	+0.010%	32,713	-68.533%
2024-03-20	1.000000	1.000000	0.975100	1.000000	-0.990%	13,349	-68.530%
2024-03-19	1.000000	1.010000	0.960000	1.010000	0.000%	22,073	-68.842%
2024-03-18	0.970000	1.010000	0.965000	1.010000	0.000%	21,924	-68.842%
2024-03-15	0.980100	1.010000	0.980000	1.010000	+1.000%	10,769	-68.842%
2024-03-14	1.000000	1.010000	0.980300	1.000000	-0.990%	11,973	-68.530%
2024-03-13	1.000000	1.015000	0.960000	1.010000	0.000%	23,653	-68.842%
2024-03-12	1.000000	1.015700	0.970000	1.010000	-1.019%	28,803	-68.842%
2024-03-11	1.040000	1.050000	1.020400	1.020400	-0.449%	24,772	-69.159%
2024-03-08	0.980000	1.035000	0.980000	1.025000	+1.485%	8,050	-69.298%
2024-03-07	1.000000	1.010000	0.975100	1.010000	-0.980%	5,918	-68.842%
2024-03-06	0.965000	1.020000	0.782200	1.020000	0.000%	129,254	-69.147%
2024-03-05	1.010000	1.040000	0.960000	1.020000	+0.493%	69,601	-69.147%
2024-03-04	0.999400	1.020000	0.960000	1.015000	-0.490%	38,804	-68.995%
2024-03-01	1.000000	1.020000	0.898900	1.020000	+0.990%	75,290	-69.147%
2024-02-29	1.000000	1.035000	0.950000	1.010000	-1.463%	67,183	-68.842%
2024-02-28	0.990000	1.050000	0.990000	1.025000	+0.490%	88,976	-69.298%
2024-02-27	0.940000	1.030000	0.940000	1.020000	+9.677%	182,662	-69.147%
2024-02-26	0.763400	1.000000	0.763400	0.930000	+22.074%	117,727	-66.161%
2024-02-23	0.756000	0.798500	0.620000	0.761834	+5.810%	19,646	-58.692%
2024-02-22	0.750000	0.750100	0.720000	0.720000	0.000%	13,191	-56.292%
2024-02-21	0.760000	0.780000	0.674900	0.720000	-7.692%	20,568	-56.292%
2024-02-20	0.780000	0.785100	0.760000	0.780001	-0.637%	14,059	-59.654%
2024-02-16	0.830000	0.830000	0.740000	0.785000	-0.671%	87,931	-59.911%
2024-02-15	0.690600	0.846700	0.690600	0.790300	+25.444%	218,685	-60.180%
2024-02-14	0.652501	0.675000	0.620000	0.630000	+5.000%	17,639	-50.048%
2024-02-13	0.590000	0.667200	0.590000	0.600000	-3.537%	14,111	-47.550%
2024-02-12	0.670000	0.670300	0.620000	0.622000	-2.047%	12,177	-49.405%
2024-02-09	0.640500	0.670000	0.610000	0.635000	+4.098%	19,959	-50.441%
2024-02-08	0.590000	0.670000	0.590000	0.610000	+1.667%	8,234	-48.410%
2024-02-07	0.630000	0.637499	0.600000	0.600000	-0.944%	8,036	-47.550%
2024-02-06	0.600000	0.641791	0.580000	0.605721	+0.953%	46,922	-48.045%
2024-02-05	0.650000	0.650000	0.538100	0.600000	-7.692%	19,250	-47.550%
2024-02-02	0.560800	0.649999	0.540001	0.649999	+8.153%	34,635	-51.585%
2024-02-01	0.644300	0.648800	0.567400	0.601000	+3.979%	45,648	-47.637%
2024-01-31	0.493900	0.644900	0.480000	0.578000	+17.959%	68,534	-45.554%
2024-01-30	0.460000	0.490000	0.450000	0.490000	+4.255%	14,827	-35.776%
2024-01-29	0.460000	0.479899	0.430000	0.470000	-2.490%	16,641	-33.043%
2024-01-26	0.440000	0.482000	0.400100	0.482000	+9.545%	34,871	-34.710%
2024-01-25	0.460000	0.460000	0.440000	0.440000	-8.903%	38,706	-28.477%
2024-01-24	0.500000	0.550000	0.409900	0.483000	-7.471%	41,396	-34.845%
2024-01-23	0.460100	0.522000	0.460000	0.522000	+5.242%	10,530	-39.713%
2024-01-22	0.442000	0.496000	0.430000	0.496000	-2.034%	39,489	-36.552%
2024-01-19	0.520000	0.549400	0.460100	0.506300	-0.725%	69,075	-37.843%
2024-01-18	0.438900	0.516000	0.420700	0.510000	+8.051%	20,728	-38.294%
2024-01-17	0.494000	0.494000	0.420100	0.472000	-3.437%	13,241	-33.326%

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

AIHS
Senmiao Technology Limited Common Stock
stock NASDAQ