Get the Stockscreener App
0.915
9.52%
0.0795
After Hours:
.95
0.035
+3.83%
Senmiao Technology Ltd Stock (AIHS) Price History
The historical daily chart and data for Senmiao Technology Ltd stock (AIHS), show that the latest closing stock price as of November 18, 2024, is $0.915.
- Senmiao Technology Ltd all-time high stock price is $89.10, occurred on April 20, 2018.
- The lowest Senmiao Technology Ltd stock price recorded was $0.00 on May 30, 2024. Since then, Senmiao Technology Ltd's stock price has risen over to $0.915 now.
- The 52-week high stock price for AIHS is $1.45, representing a 58.47% increase from the current share price, occurred on September 11, 2024.
- The 52-week low stock price for AIHS is $0.238, indicating a -73.99% decrease from the current share price, occurred on November 21, 2023.
- The closing price of Senmiao Technology Ltd (AIHS) stock in the beginning of 2023 was $3.792. The stock closed the year at $0.9036, a loss of over -76.17% for the year.
The table below shows more information about AIHS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 18, 2024 | $0.95 | $0.8206 | $0.1294 | 7,529.0 | +9.52% |
| Nov 15, 2024 | $0.861 | $0.80 | $0.061 | 27,391.0 | -3.07% |
| Nov 14, 2024 | $0.897 | $0.855 | $0.042 | 7,867.0 | -0.94% |
| Nov 13, 2024 | $0.94 | $0.85 | $0.09 | 8,762.0 | -6.43% |
| Nov 12, 2024 | $0.9499 | $0.93 | $0.0199 | 4,175.0 | -3.63% |
| Nov 11, 2024 | $0.965 | $0.93 | $0.035 | 2,893.0 | +3.76% |
| Nov 08, 2024 | $0.95 | $0.93 | $0.02 | 706.0 | -2.33% |
| Nov 07, 2024 | $0.965 | $0.9253 | $0.0397 | 4,415.0 | +2.39% |
| Nov 06, 2024 | $0.9517 | $0.9253 | $0.0264 | 4,066.0 | -1.07% |
| Nov 05, 2024 | $0.94 | $0.9056 | $0.0344 | 4,220.0 | +3.32% |
| Nov 04, 2024 | $0.9464 | $0.9056 | $0.0408 | 542.0 | +2.22% |
| Nov 01, 2024 | $0.9464 | $0.8663 | $0.0801 | 6,974.0 | +0.00% |
| Oct 31, 2024 | $0.895 | $0.87 | $0.025 | 17,920.0 | +2.30% |
| Oct 30, 2024 | $0.93 | $0.84 | $0.09 | 46,266.0 | +2.32% |
| Oct 29, 2024 | $0.90 | $0.83 | $0.07 | 22,971.0 | -2.82% |
| Oct 28, 2024 | $0.88 | $0.825 | $0.055 | 44,425.0 | +1.74% |
| Oct 25, 2024 | $0.9172 | $0.825 | $0.0922 | 37,259.0 | +1.65% |
| Oct 24, 2024 | $0.898 | $0.8063 | $0.0917 | 39,552.0 | -2.76% |
| Oct 23, 2024 | $0.9079 | $0.83 | $0.0779 | 12,482.0 | +4.82% |
| Oct 22, 2024 | $0.909 | $0.825 | $0.084 | 3,771.0 | -6.43% |
| Oct 21, 2024 | $0.911 | $0.81 | $0.101 | 60,118.0 | +1.03% |
Senmiao Technology Ltd Stock (AIHS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Senmiao Technology Ltd stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AIHS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Senmiao Technology Ltd stock price history provides a foundation for understanding how the company's stock has evolved over time.
Senmiao Technology Ltd Stock (AIHS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $0.965 | $0.80 | $0.165 | 86,413.0 | +2.81% |
| Oct, 2024 | $1.35 | $0.8063 | $0.5437 | 1,710,900.0 | -25.65% |
| Sep, 2024 | $1.45 | $1.08 | $0.374 | 3,182,163.0 | +2.75% |
| Aug, 2024 | $1.29 | $0.88 | $0.41 | 901,796.0 | +28.02% |
| Jul, 2024 | $1.09 | $0.852 | $0.238 | 154,478.0 | -11.22% |
| Jun, 2024 | $1.23 | $0.81 | $0.42 | 1,084,562.0 | +20.59% |
| May, 2024 | $1.03 | $0.77 | $0.26 | 316,322.0 | -3.90% |
| Apr, 2024 | $0.96 | $0.74 | $0.22 | 196,773.0 | -1.73% |
| Mar, 2024 | $1.05 | $0.70 | $0.35 | 696,530.0 | -10.88% |
| Feb, 2024 | $1.05 | $0.5381 | $0.5119 | 1,046,824.0 | +74.74% |
| Jan, 2024 | $0.6449 | $0.3801 | $0.2648 | 520,434.0 | +40.98% |
Senmiao Technology Ltd Stock (AIHS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.544 | $0.25 | $0.294 | 1,384,487.0 | +28.53% |
| Nov, 2023 | $0.35 | $0.20 | $0.15 | 421,598.0 | +20.70% |
| Oct, 2023 | $0.4916 | $0.26 | $0.2316 | 297,648.0 | -44.08% |
| Sep, 2023 | $0.56 | $0.43 | $0.13 | 380,248.0 | -5.08% |
| Aug, 2023 | $0.6138 | $0.44 | $0.1738 | 258,141.0 | -11.07% |
| Jul, 2023 | $0.71 | $0.46 | $0.25 | 2,645,777.0 | +6.08% |
| Jun, 2023 | $0.83 | $0.45 | $0.38 | 529,519.0 | -28.88% |
| May, 2023 | $1.12 | $0.7208 | $0.3992 | 1,815,223.0 | -22.70% |
| Apr, 2023 | $1.03 | $0.85 | $0.18 | 889,672.0 | +9.05% |
| Mar, 2023 | $1.03 | $0.83 | $0.20 | 530,779.0 | -3.26% |
| Feb, 2023 | $1.07 | $0.85 | $0.22 | 3,612,044.0 | -7.14% |
| Jan, 2023 | $1.07 | $0.8358 | $0.2342 | 1,323,725.0 | +8.46% |
Senmiao Technology Ltd Stock (AIHS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.11 | $0.832 | $0.278 | 2,267,215.0 | +1.53% |
| Nov, 2022 | $1.05 | $0.8121 | $0.2379 | 1,050,193.0 | -0.68% |
| Oct, 2022 | $1.00 | $0.70 | $0.30 | 1,525,360.0 | +0.69% |
| Sep, 2022 | $1.03 | $0.701 | $0.329 | 2,229,536.0 | +5.48% |
| Aug, 2022 | $1.97 | $0.7904 | $1.18 | 25,692,735.0 | -15.41% |
| Jul, 2022 | $1.26 | $0.92 | $0.34 | 822,298.0 | +1.78% |
| Jun, 2022 | $1.22 | $0.861 | $0.359 | 1,512,689.0 | +2.09% |
| May, 2022 | $1.24 | $0.839 | $0.401 | 3,540,957.0 | -10.28% |
| Apr, 2022 | $2.69 | $0.968 | $1.72 | 3,322,906.3 | -53.50% |
| Mar, 2022 | $3.60 | $2.20 | $1.40 | 1,891,136.2 | -11.53% |
| Feb, 2022 | $3.60 | $1.57 | $2.03 | 849,875.5 | -15.28% |
| Jan, 2022 | $4.10 | $2.50 | $1.60 | 515,686.1 | -17.03% |
0.79%
2.20%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):