Senmiao Technology Ltd (AIHS) Historical Stock Data
1.12 ↓0.05 (-3.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AIHS is up 2.02% a day on average. There have been 16 days where Senmiao Technology Ltd closed green and 14 days where AIHS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 1.13 | 1.12 | ↓$0.01 (-1.33%) | 1.11 | 1.18 | 7.28K |
| 2025-12-17 | 1.20 | 1.16 | ↓$0.04 (-3.32%) | 1.15 | 1.20 | 9.38K |
| 2025-12-16 | 1.21 | 1.21 | ↑$0.00 (0.00%) | 1.20 | 1.22 | 8K |
| 2025-12-15 | 1.28 | 1.24 | ↓$0.04 (-3.13%) | 1.21 | 1.34 | 42.39K |
| 2025-12-12 | 1.32 | 1.35 | ↑$0.03 (2.46%) | 1.31 | 1.37 | 8.17K |
| 2025-12-11 | 1.33 | 1.35 | ↑$0.02 (1.50%) | 1.28 | 1.38 | 22.53K |
| 2025-12-10 | 1.26 | 1.28 | ↑$0.02 (1.59%) | 1.26 | 1.30 | 27.55K |
| 2025-12-09 | 1.10 | 1.26 | ↑$0.16 (14.55%) | 1.10 | 1.29 | 116.58K |
| 2025-12-08 | 1.31 | 1.38 | ↑$0.07 (5.34%) | 1.31 | 1.40 | 32.57K |
| 2025-12-05 | 1.34 | 1.30 | ↓$0.03 (-2.59%) | 1.30 | 1.39 | 26.28K |
| 2025-12-04 | 1.29 | 1.33 | ↑$0.04 (3.10%) | 1.28 | 1.40 | 15.72K |
| 2025-12-03 | 1.37 | 1.40 | ↑$0.03 (2.19%) | 1.32 | 1.40 | 34.84K |
| 2025-12-02 | 1.17 | 1.41 | ↑$0.24 (20.51%) | 1.17 | 1.43 | 74.22K |
| 2025-12-01 | 1.29 | 1.19 | ↓$0.10 (-7.75%) | 1.19 | 1.32 | 29.12K |
| 2025-11-28 | 1.35 | 1.29 | ↓$0.06 (-4.44%) | 1.26 | 1.43 | 44.56K |
| 2025-11-26 | 1.19 | 1.38 | ↑$0.19 (15.97%) | 1.18 | 1.41 | 146.63K |
| 2025-11-25 | 1.11 | 1.16 | ↑$0.05 (4.50%) | 1.11 | 1.18 | 23.46K |
| 2025-11-24 | 1.06 | 1.11 | ↑$0.05 (4.72%) | 1.06 | 1.13 | 37.63K |
| 2025-11-21 | 1.07 | 1.13 | ↑$0.06 (5.61%) | 1.04 | 1.14 | 35.91K |
| 2025-11-20 | 1.07 | 1.04 | ↓$0.03 (-2.80%) | 1.02 | 1.18 | 33.12K |
| 2025-11-19 | 1.04 | 1.03 | ↓$0.01 (-0.96%) | 1.00 | 1.14 | 50.66K |
| 2025-11-18 | 1.10 | 1.04 | ↓$0.06 (-5.45%) | 1.04 | 1.10 | 49.04K |
| 2025-11-17 | 1.18 | 1.12 | ↓$0.06 (-5.08%) | 1.12 | 1.23 | 34.60K |
| 2025-11-14 | 0.95 | 1.23 | ↑$0.28 (29.51%) | 0.83 | 1.24 | 169.69K |
| 2025-11-13 | 1.30 | 1.25 | ↓$0.05 (-3.85%) | 1.21 | 1.31 | 46.61K |
| 2025-11-12 | 1.27 | 1.31 | ↑$0.04 (3.15%) | 1.24 | 1.33 | 17.43K |
| 2025-11-11 | 1.37 | 1.34 | ↓$0.03 (-2.19%) | 1.29 | 1.37 | 24.03K |
| 2025-11-10 | 1.41 | 1.33 | ↓$0.08 (-5.67%) | 1.33 | 1.44 | 20.42K |
| 2025-11-07 | 1.53 | 1.44 | ↓$0.09 (-6.16%) | 1.42 | 1.53 | 40.07K |
| 2025-11-06 | 1.53 | 1.54 | ↑$0.01 (0.65%) | 1.52 | 1.57 | 23.01K |
Create an account or log in to view more rows.
$AIHS wow! I sold too early
$AIHS Pamp it higher...
$AIHS Market is down
No worries
$AIHS has just been halted from trading due to volatility.
$AIHS has just been halted from trading.
$AIHS I’m expecting a breakout here in the next week
$AIHS buying time
added
$AIHS has just been halted from trading due to volatility.
$AIHS we need more volume
$AIHS search and destroy bears!!