Senmiao Technology Limite... (AIHS)
NASDAQ: AIHS
· Real-Time Price · USD
2.10
-0.05 (-2.33%)
At close: Aug 19, 2025, 3:55 PM
2.16
2.61%
After-hours: Aug 19, 2025, 06:56 PM EDT
AIHS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 2.17 | 2.17 | 2.06 | 2.09 | 2.09 | -2.79% | 12,861 |
| Aug 18, 2025 | 2.15 | 2.22 | 2.15 | 2.15 | 2.15 | 0.00% | 6,531 |
| Aug 15, 2025 | 2.26 | 2.26 | 2.10 | 2.15 | 2.15 | -4.02% | 11,300 |
| Aug 14, 2025 | 2.29 | 2.31 | 2.23 | 2.24 | 2.24 | -1.75% | 15,252 |
| Aug 13, 2025 | 2.21 | 2.35 | 2.21 | 2.28 | 2.28 | 3.64% | 5,842 |
| Aug 12, 2025 | 2.18 | 2.30 | 2.18 | 2.20 | 2.20 | 1.38% | 2,700 |
| Aug 11, 2025 | 2.15 | 2.20 | 2.10 | 2.17 | 2.17 | 0.93% | 21,700 |
| Aug 8, 2025 | 2.35 | 2.36 | 2.11 | 2.15 | 2.15 | -7.73% | 62,646 |
| Aug 7, 2025 | 2.44 | 2.44 | 2.31 | 2.33 | 2.33 | -1.27% | 16,757 |
| Aug 6, 2025 | 2.60 | 2.65 | 2.32 | 2.36 | 2.36 | -8.88% | 91,964 |
| Aug 5, 2025 | 2.52 | 2.74 | 2.45 | 2.59 | 2.59 | 2.37% | 95,272 |
| Aug 4, 2025 | 2.64 | 2.66 | 2.44 | 2.53 | 2.53 | -5.24% | 44,238 |
| Aug 1, 2025 | 2.61 | 2.78 | 2.53 | 2.67 | 2.67 | 2.30% | 73,200 |
| Jul 31, 2025 | 2.75 | 2.98 | 2.57 | 2.61 | 2.61 | -3.33% | 90,935 |
| Jul 30, 2025 | 2.78 | 2.78 | 2.64 | 2.70 | 2.70 | -1.46% | 30,841 |
| Jul 29, 2025 | 2.51 | 3.07 | 2.39 | 2.74 | 2.74 | 3.01% | 85,221 |
| Jul 28, 2025 | 2.54 | 2.66 | 2.25 | 2.66 | 2.66 | 5.98% | 435,832 |
| Jul 25, 2025 | 3.10 | 3.18 | 2.51 | 2.51 | 2.51 | -21.07% | 876,586 |
| Jul 24, 2025 | 3.10 | 3.25 | 3.05 | 3.18 | 3.18 | 1.60% | 509,496 |
| Jul 23, 2025 | 3.10 | 3.26 | 3.10 | 3.13 | 3.13 | -0.95% | 122,781 |