Senmiao Technology Limited - Common Stock (AIHS)

Historical Prices For Senmiao Technology Limited - Common Stock (AIHS)

Date Range:

2025-05-02 - 2025-08-02

Date	Open	High	Low	Close	Volume	Adjusted Close
8/01/2025	2.61	2.78	2.53	2.67	71,878	2.67
7/31/2025	2.75	2.98	2.57	2.61	90,925	2.61
7/30/2025	2.78	2.78	2.64	2.70	30,617	2.70
7/29/2025	2.51	3.07	2.39	2.73	85,021	2.73
7/28/2025	0.25	0.27	0.23	0.27	432,916	2.66
7/25/2025	0.31	0.32	0.25	0.25	876,586	2.50
7/24/2025	0.31	0.33	0.31	0.32	509,371	3.18
7/23/2025	0.31	0.33	0.31	0.31	122,766	3.13
7/22/2025	0.32	0.32	0.30	0.32	140,784	3.16
7/21/2025	0.31	0.33	0.30	0.32	542,477	3.17
7/18/2025	0.31	0.31	0.31	0.31	185,006	3.06
7/17/2025	0.31	0.31	0.30	0.31	136,358	3.15
7/16/2025	0.30	0.31	0.30	0.31	102,768	3.15
7/15/2025	0.31	0.31	0.30	0.31	125,402	3.11
7/14/2025	0.31	0.32	0.31	0.31	86,110	3.12
7/11/2025	0.32	0.32	0.30	0.31	210,828	3.15
7/10/2025	0.32	0.32	0.31	0.31	135,955	3.10
7/09/2025	0.30	0.33	0.30	0.32	238,118	3.20
7/08/2025	0.32	0.32	0.30	0.30	75,355	3.05
7/07/2025	0.30	0.33	0.30	0.32	463,267	3.17
7/03/2025	0.30	0.30	0.29	0.30	77,641	3.00
7/02/2025	0.30	0.30	0.29	0.29	147,294	2.93
7/01/2025	0.30	0.30	0.27	0.29	229,679	2.90
6/30/2025	0.30	0.30	0.28	0.30	249,623	3.00
6/27/2025	0.31	0.32	0.29	0.30	504,222	2.99
6/26/2025	0.32	0.32	0.30	0.32	189,489	3.16
6/25/2025	0.32	0.34	0.31	0.33	291,308	3.27
6/24/2025	0.31	0.35	0.29	0.33	1,062,109	3.27
6/23/2025	0.30	0.33	0.29	0.33	580,189	3.30
6/20/2025	0.27	0.32	0.26	0.32	6,274,092	3.18
6/18/2025	0.36	0.36	0.28	0.29	1,398,641	2.90
6/17/2025	0.36	0.38	0.32	0.33	1,970,977	3.30
6/16/2025	0.40	0.40	0.34	0.34	2,539,041	3.41
6/13/2025	0.65	0.66	0.36	0.38	17,756,472	3.82
6/12/2025	1.02	1.09	0.92	1.03	9,031,042	10.30
6/11/2025	1.12	1.30	1.09	1.15	1,107,730	11.50
6/10/2025	0.99	1.70	0.91	1.40	12,531,397	14.00
6/09/2025	1.03	1.09	0.94	1.09	5,124,247	10.90
6/06/2025	1.04	1.13	0.95	1.13	469,182	11.30
6/05/2025	0.98	1.35	0.88	1.20	23,258,168	12.00
6/04/2025	0.91	0.97	0.91	0.91	3,777	9.10
6/03/2025	0.91	0.95	0.91	0.91	13,858	9.10
6/02/2025	0.91	0.93	0.91	0.91	8,253	9.10
5/30/2025	0.97	0.97	0.91	0.91	2,512	9.12
5/29/2025	0.93	0.93	0.93	0.93	7,563	9.30
5/28/2025	0.91	0.94	0.91	0.92	980	9.20
5/27/2025	0.97	0.97	0.91	0.91	3,889	9.10
5/23/2025	0.97	1.00	0.92	0.94	5,543	9.42
5/21/2025	0.93	0.00	0.93	0.92	406	9.20
5/20/2025	0.91	0.95	0.90	0.93	8,791	9.25
5/19/2025	0.95	0.95	0.91	0.91	2,334	9.10
5/16/2025	0.92	0.94	0.91	0.94	3,285	9.38
5/15/2025	0.93	0.95	0.92	0.94	2,478	9.40
5/14/2025	0.98	0.98	0.96	0.96	2,401	9.60
5/13/2025	0.96	0.98	0.96	0.98	2,472	9.80
5/12/2025	0.92	0.98	0.92	0.98	2,573	9.80
5/09/2025	0.97	1.03	0.92	0.92	11,138	9.20
5/08/2025	1.00	1.06	0.97	1.00	146,451	10.00
5/07/2025	1.00	1.02	0.94	1.00	40,310	10.00
5/06/2025	0.94	1.02	0.92	1.01	180,098	10.10
5/05/2025	0.90	0.94	0.91	0.94	813	9.40
5/02/2025	0.91	0.94	0.89	0.90	4,018	8.95