Senmiao Technology Ltd (AIHS) Historical Stock Data

0.87 ↑0.05 (5.80%)

As of April 24, 2024, 3:52pm EST.

Historical Data

In the past 30 trading days, AIHS is up 0.07% a day on average. There have been 19 days where Senmiao Technology Ltd closed green and 11 days where AIHS closed red.

Date	Open	Close	Change	Low	High	Volume
2024-04-25	0.85	0.87	↑$0.02 (2.35%)	0.82	0.88	2.95K
2024-04-24	0.86	0.82	↓$0.04 (-4.38%)	0.82	0.86	14.69K
2024-04-23	0.87	0.90	↑$0.03 (3.05%)	0.87	0.90	765
2024-04-22	0.85	0.94	↑$0.09 (10.59%)	0.82	0.94	6.58K
2024-04-19	0.90	0.85	↓$0.05 (-5.56%)	0.82	0.90	5.46K
2024-04-18	0.88	0.90	↑$0.02 (2.27%)	0.80	0.96	4.69K
2024-04-17	0.78	0.81	↑$0.03 (3.85%)	0.78	0.81	1.94K
2024-04-16	0.84	0.76	↓$0.08 (-9.20%)	0.76	0.84	3.40K
2024-04-15	0.80	0.76	↓$0.03 (-4.32%)	0.76	0.82	3.18K
2024-04-12	0.79	0.75	↓$0.04 (-5.06%)	0.75	0.79	6.90K
2024-04-11	0.77	0.76	↓$0.01 (-1.31%)	0.76	0.84	17.35K
2024-04-10	0.74	0.79	↑$0.05 (7.31%)	0.74	0.79	13.50K
2024-04-09	0.87	0.80	↓$0.07 (-7.94%)	0.74	0.87	19.26K
2024-04-08	0.86	0.87	↑$0.01 (1.18%)	0.85	0.87	24.30K
2024-04-05	0.87	0.86	↓$0.01 (-1.16%)	0.85	0.87	0.98K
2024-04-04	0.89	0.87	↓$0.02 (-2.01%)	0.86	0.89	18.38K
2024-04-03	0.86	0.89	↑$0.03 (3.49%)	0.86	0.90	4.48K
2024-04-02	0.88	0.90	↑$0.02 (2.42%)	0.86	0.90	20.29K
2024-04-01	0.87	0.87	↑$0.00 (0.00%)	0.87	0.90	5.65K
2024-03-28	0.86	0.90	↑$0.04 (4.65%)	0.86	0.96	11.04K
2024-03-27	0.94	0.87	↓$0.07 (-7.57%)	0.70	0.94	46.76K
2024-03-26	1.00	0.94	↓$0.06 (-6.00%)	0.92	1.00	29.11K
2024-03-25	0.98	1.01	↑$0.03 (3.06%)	0.98	1.02	49.37K
2024-03-22	0.98	1.00	↑$0.02 (2.04%)	0.96	1.01	53.42K
2024-03-21	0.98	1.00	↑$0.02 (2.05%)	0.96	1.01	32.71K
2024-03-20	1.00	1.00	↑$0.00 (0.00%)	0.98	1.00	13.35K
2024-03-19	1.00	1.01	↑$0.01 (1.00%)	0.96	1.01	22.07K
2024-03-18	0.97	1.01	↑$0.04 (4.12%)	0.97	1.01	21.92K
2024-03-15	0.98	1.01	↑$0.03 (3.05%)	0.98	1.01	10.74K
2024-03-14	1.00	1.00	↑$0.00 (0.00%)	0.98	1.01	11.97K