Get the Stockscreener App
0.8612
1.17%
+0.01
After Hours:
.8612
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 03, 2024, is $0.8612.
- 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 $0.20 on November 15, 2023. Since then, Senmiao Technology Ltd's stock price has risen over 330.60% to $0.8612 now.
- The 52-week high stock price for AIHS is $1.05, representing a 21.92% increase from the current share price, occurred on February 28, 2024.
- The 52-week low stock price for AIHS is $0.20, indicating a -76.78% decrease from the current share price, occurred on November 15, 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 |
|---|---|---|---|---|---|
| May 03, 2024 | $0.8712 | $0.81 | $0.0612 | 3,949.0 | +1.17% |
| May 02, 2024 | $1.01 | $0.8512 | $0.1588 | 3,579.0 | -15.72% |
| May 01, 2024 | $1.02 | $0.80 | $0.22 | 56,320.0 | +14.19% |
| Apr 30, 2024 | $0.8845 | $0.80 | $0.0845 | 12,142.0 | +10.56% |
| Apr 29, 2024 | $0.83 | $0.80 | $0.03 | 6,876.0 | -3.61% |
| Apr 26, 2024 | $0.885 | $0.83 | $0.055 | 3,247.0 | -4.60% |
| Apr 25, 2024 | $0.882 | $0.8223 | $0.0597 | 2,948.0 | +5.80% |
| Apr 24, 2024 | $0.86 | $0.8223 | $0.0377 | 14,688.0 | -8.28% |
| Apr 23, 2024 | $0.8965 | $0.87 | $0.0265 | 765.0 | -4.63% |
| Apr 22, 2024 | $0.94 | $0.82 | $0.12 | 6,557.0 | +10.59% |
| Apr 19, 2024 | $0.90 | $0.8239 | $0.0761 | 5,464.0 | -5.56% |
| Apr 18, 2024 | $0.96 | $0.80 | $0.16 | 4,685.0 | +11.11% |
| Apr 17, 2024 | $0.81 | $0.78 | $0.03 | 1,942.0 | +6.56% |
| Apr 16, 2024 | $0.8371 | $0.755 | $0.0821 | 3,402.0 | -0.46% |
| Apr 15, 2024 | $0.82 | $0.758 | $0.062 | 3,178.0 | +1.81% |
| Apr 12, 2024 | $0.79 | $0.75 | $0.04 | 6,698.0 | -1.32% |
| Apr 11, 2024 | $0.839 | $0.76 | $0.079 | 17,346.0 | -4.29% |
| Apr 10, 2024 | $0.7941 | $0.74 | $0.0541 | 13,504.0 | -0.74% |
| Apr 09, 2024 | $0.869 | $0.74 | $0.129 | 19,256.0 | -7.94% |
| Apr 08, 2024 | $0.869 | $0.85 | $0.019 | 24,292.0 | +1.21% |
| Apr 05, 2024 | $0.8687 | $0.849 | $0.0197 | 984.0 | -1.16% |
| Apr 04, 2024 | $0.8865 | $0.8615 | $0.0249 | 18,376.0 | -2.39% |
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 |
|---|---|---|---|---|---|
| May, 2024 | $1.02 | $0.80 | $0.22 | 67,797.0 | -2.63% |
| 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% |
0.12%
1.47%
Cap:
|
Volume (24h):