Get the Stockscreener App
0.92
8.00%
-0.08
After Hours:
.92
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 May 09, 2025, is $0.92.
- 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 $0.92 now.
- The 52-week high stock price for AIHS is $1.45, representing a 57.61% increase from the current share price, occurred on September 11, 2024.
- The 52-week low stock price for AIHS is $0.77, indicating a -16.30% decrease from the current share price, occurred on May 14, 2024.
- The closing price of Senmiao Technology Ltd (AIHS) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $1.03 | $0.92 | $0.11 | 11,138.0 | -8.00% |
| May 08, 2025 | $1.06 | $0.97 | $0.09 | 146,030.0 | +0.00% |
| May 07, 2025 | $1.02 | $0.9408 | $0.0792 | 39,660.0 | -0.99% |
| May 06, 2025 | $1.02 | $0.9201 | $0.0999 | 180,098.0 | +7.46% |
| May 05, 2025 | $0.9399 | $0.905 | $0.0349 | 803.0 | +5.02% |
| May 02, 2025 | $0.94 | $0.8901 | $0.0499 | 4,017.0 | -1.10% |
| May 01, 2025 | $0.9328 | $0.90 | $0.0328 | 8,696.0 | +5.15% |
| Apr 30, 2025 | $0.90 | $0.86 | $0.04 | 3,574.0 | -2.19% |
| Apr 29, 2025 | $0.90 | $0.86 | $0.04 | 4,986.0 | +2.33% |
| Apr 28, 2025 | $0.89 | $0.85 | $0.04 | 15,683.0 | -1.30% |
| Apr 25, 2025 | $0.90 | $0.84 | $0.06 | 10,755.0 | -0.27% |
| Apr 24, 2025 | $0.8737 | $0.8336 | $0.0401 | 5,957.0 | -3.88% |
| Apr 23, 2025 | $0.909 | $0.8463 | $0.0627 | 719.0 | +9.08% |
| Apr 22, 2025 | $0.9099 | $0.83 | $0.0799 | 5,432.0 | +0.40% |
| Apr 21, 2025 | $0.8675 | $0.83 | $0.0375 | 4,061.0 | -4.05% |
| Apr 17, 2025 | $0.8875 | $0.86 | $0.0275 | 2,023.0 | -3.89% |
| Apr 16, 2025 | $0.90 | $0.861 | $0.039 | 2,449.0 | -0.00% |
| Apr 15, 2025 | $0.905 | $0.8611 | $0.0438 | 7,864.0 | +0.00% |
| Apr 14, 2025 | $0.90 | $0.86 | $0.04 | 19,637.0 | -0.12% |
| Apr 11, 2025 | $0.9099 | $0.884 | $0.0259 | 5,667.0 | +1.87% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $1.06 | $0.8901 | $0.1699 | 401,580.0 | +6.89% |
| Apr, 2025 | $0.99 | $0.83 | $0.16 | 189,692.0 | -3.31% |
| Mar, 2025 | $1.04 | $0.858 | $0.1801 | 221,676.0 | -1.08% |
| Feb, 2025 | $1.05 | $0.87 | $0.18 | 229,375.0 | -1.11% |
| Jan, 2025 | $1.15 | $0.86 | $0.29 | 394,004.0 | -14.95% |
Senmiao Technology Ltd Stock (AIHS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.00 | $0.86 | $0.145 | 207,006.0 | +12.42% |
| Nov, 2024 | $1.02 | $0.80 | $0.22 | 225,107.0 | +0.45% |
| 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% |
0.69%
0.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):