Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Senmiao Technol (AIHS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.3115 0.3122 0.3061 0.3065 2,515
17th Jul 2025 (Thu) 0.3051 0.313 0.3051 0.3145 2,958
16th Jul 2025 (Wed) 0.307 0.3142 0.307 0.3145 1,785
15th Jul 2025 (Tue) 0.3023 0.3023 0.302 0.3106 7
14th Jul 2025 (Mon) 0.3172 0.3172 0.3122 0.3122 5,014
11th Jul 2025 (Fri) 0.3089 0.3148 0.302 0.3147 10,892
10th Jul 2025 (Thu) 0.3115 0.3115 0.309 0.3101 3,691
9th Jul 2025 (Wed) 0.305 0.3239 0.301 0.3199 8,626
8th Jul 2025 (Tue) 0.3038 0.3075 0.3038 0.305 1,315
7th Jul 2025 (Mon) 0.3003 0.3219 0.3003 0.317 11,595
4th Jul 2025 (Fri) 0.292 0.30 0.292 0.30 8,612
3rd Jul 2025 (Thu) 0.292 0.30 0.292 0.30 8,612
2nd Jul 2025 (Wed) 0.292 0.2995 0.2891 0.2945 33,186
1st Jul 2025 (Tue) 0.28 0.2878 0.274 0.29 4,979
30th Jun 2025 (Mon) 0.2969 0.30 0.2825 0.2995 23,114
27th Jun 2025 (Fri) 0.3135 0.3135 0.2939 0.2992 12,595
26th Jun 2025 (Thu) 0.3077 0.317 0.3035 0.3162 21,842
25th Jun 2025 (Wed) 0.3151 0.3313 0.31 0.327 13,772
24th Jun 2025 (Tue) 0.32 0.35 0.31 0.3268 97,417
23rd Jun 2025 (Mon) 0.3042 0.3078 0.2953 0.33 52,650
20th Jun 2025 (Fri) 0.2739 0.319 0.2636 0.3177 1,136,965
19th Jun 2025 (Thu) 0.3349 0.3351 0.28 0.29 85,912
18th Jun 2025 (Wed) 0.3349 0.3351 0.28 0.29 85,912
17th Jun 2025 (Tue) 0.36 0.3789 0.3237 0.33 176,256
16th Jun 2025 (Mon) 0.39 0.40 0.3395 0.341 154,095
13th Jun 2025 (Fri) 0.6621 0.6621 0.3685 0.3821 2,901,010
12th Jun 2025 (Thu) 1.01 1.06 0.9242 1.03 1,728,879
11th Jun 2025 (Wed) 1.13 1.29 1.09 1.15 155,787
10th Jun 2025 (Tue) 0.99 1.69 0.9099 1.40 2,395,868
9th Jun 2025 (Mon) 0.9811 1.08 0.94 1.09 756,325
6th Jun 2025 (Fri) 1.04 1.10 0.955 1.13 34,344
5th Jun 2025 (Thu) 0.9502 1.34 0.8791 1.20 4,684,541
4th Jun 2025 (Wed) 0.91 0.91 0.91 0.91 1,099
3rd Jun 2025 (Tue) 0.948 0.948 0.9271 0.91 582
2nd Jun 2025 (Mon) 0.91 0.91 0.91 0.91 100
30th May 2025 (Fri) 0.912 0.912 0.912 0.912 200
29th May 2025 (Thu) 0.93 0.93 0.93 0.93 0
28th May 2025 (Wed) 0.91 0.91 0.91 0.91 0
27th May 2025 (Tue) 0.92 0.92 0.91 0.92 1,690
26th May 2025 (Mon) 0.9987 0.9987 0.9987 0.9987 0
24th May 2025 (Sat) 1.00 1.00 0.9987 0.9987 0
23rd May 2025 (Fri) 1.00 1.00 1.00 1.00 0
22nd May 2025 (Thu) 0.95 0.95 0.95 0.95 6
21st May 2025 (Wed) 0.925 0.925 0.925 0.925 0
20th May 2025 (Tue) 0.9104 0.9104 0.9104 0.9104 257
19th May 2025 (Mon) 0.915 0.915 0.915 0.915 0
FTSE 100 Latest
Value8,992.12
Change19.48