Skip to main content
AIHS logo

Senmiao Technology Limited

AIHSNASDAQIndustrialsRental & Leasing Services

$2.00Today:- (-)1Y +2.32%

As of Sep 2, 2026 close

Market cap
$10.19M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$0.83$2.17
Volume (live)
-
Avg. volume (3M)
123.49K

Senmiao Technology (AIHS) Historical Stock Prices

Analyze Senmiao Technology (AIHS) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Senmiao Technology (AIHS) Interactive Price Chart

Interactive historical price chart showing Senmiao Technology stock price movements and trends across multiple time periods.

Loading chart...

AIHS Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily96 records
Showing 1-50 of 96
Scroll for more columns
AIHS historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Sep 2, 20261.702.081.642.002.00133.08K
Sep 1, 20261.581.741.561.701.7019.36K
Aug 31, 20261.721.721.581.681.6824.44K
Aug 28, 20261.861.861.601.711.7138.29K
Aug 27, 20261.781.871.711.851.8583.17K
Aug 26, 20261.611.961.551.761.76730.50K
Aug 25, 20261.451.581.421.551.5560.60K
Aug 24, 20261.441.521.331.431.4369.30K
Aug 21, 20261.321.571.321.461.4684.00K
Aug 20, 20261.411.421.331.351.3537.80K
Aug 19, 20261.401.501.381.421.4247.30K
Aug 18, 20261.461.631.341.441.44100.50K
Aug 17, 20261.631.671.491.501.50177.00K
Aug 14, 20261.591.681.551.641.6468.50K
Aug 13, 20261.551.691.401.671.67150.30K
Aug 12, 20261.581.741.451.601.60536.90K
Aug 11, 20261.901.931.431.841.8436.34M
Aug 10, 20261.511.551.401.501.507.20K
Aug 7, 20261.401.561.351.551.5511.60K
Aug 6, 20261.451.591.431.431.4326.80K
Aug 5, 20261.411.451.411.451.452.50K
Aug 4, 20261.331.441.331.381.3815.20K
Aug 3, 20261.321.451.311.451.4513.60K
Jul 31, 20261.381.411.361.361.365.20K
Jul 30, 20261.431.441.311.431.437.00K
Jul 29, 20261.431.461.321.381.388.90K
Jul 28, 20261.431.501.391.471.4711.60K
Jul 27, 20261.351.491.351.431.4313.40K
Jul 24, 20261.421.541.281.331.3345.96K
Jul 23, 20261.381.441.211.431.4327.05K
Jul 22, 20261.241.511.241.421.4293.11K
Jul 21, 20261.291.381.201.321.3280.23K
Jul 20, 20261.151.501.141.351.357.81M
Jul 17, 20261.221.311.211.311.31149.43K
Jul 16, 20261.231.291.231.251.252.37K
Jul 15, 20261.421.421.341.341.3410.63K
Jul 14, 20261.431.451.381.381.3814.39K
Jul 13, 20261.461.461.321.451.451.74K
Jul 10, 20261.401.501.321.501.5022.02K
Jul 9, 20261.431.471.311.441.4459.56K
Jul 8, 20261.381.501.351.431.4316.08K
Jul 7, 20261.451.481.351.421.4265.91K
Jul 6, 20261.351.351.341.341.341.76K
Jul 2, 20261.461.461.311.361.366.60K
Jul 1, 20261.301.421.301.401.403.42K
Jun 30, 20261.251.331.221.331.338.52K
Jun 29, 20261.311.361.311.361.362.65K
Jun 26, 20261.451.541.421.421.4212.27K
Jun 25, 20261.461.481.351.461.4634.82K
Jun 24, 20261.291.501.261.471.47276.09K
Show:
of 96

Source: Daily price history (open, high, low, close and volume). Data as of Sep 2, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.