-
5 DAY PERFORMANCE
+0.87% -
1 MONTH PERFORMANCE
-4.13% -
3 MONTH PERFORMANCE
+13.73% -
6 MONTH PERFORMANCE
+28.87% -
YEAR-TO-DATE PERFORMANCE
+182.93% -
1 YEAR PERFORMANCE
+152.17%
Senmiao Technology Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $1.16 | $1.16 (0%) | $1.20 | $1.15 | 6,063 | $12.20 M |
| 09/26/2024 | $1.19 | $1.18 (-0.84%) | $1.19 | $1.16 | 15,827 | $12.41 M |
| 09/25/2024 | $1.19 | $1.19 (0%) | $1.22 | $1.18 | 26,108 | $12.52 M |
| 09/24/2024 | $1.20 | $1.21 (0.83%) | $1.25 | $1.15 | 66,900 | $12.73 M |
| 09/23/2024 | $1.19 | $1.15 (-3.36%) | $1.19 | $1.12 | 15,232 | $12.10 M |
| 09/20/2024 | $1.19 | $1.14 (-4.2%) | $1.19 | $1.11 | 105,100 | $11.99 M |
| 09/19/2024 | $1.20 | $1.15 (-4.17%) | $1.20 | $1.11 | 37,444 | $12.10 M |
| 09/18/2024 | $1.20 | $1.18 (-1.67%) | $1.27 | $1.16 | 58,100 | $12.41 M |
| 09/17/2024 | $1.24 | $1.23 (-0.81%) | $1.28 | $1.12 | 162,200 | $12.94 M |
| 09/16/2024 | $1.27 | $1.26 (-0.79%) | $1.35 | $1.23 | 368,717 | $13.25 M |
| 09/13/2024 | $1.38 | $1.29 (-6.52%) | $1.38 | $1.27 | 193,305 | $13.57 M |
| 09/12/2024 | $1.43 | $1.34 (-6.29%) | $1.44 | $1.30 | 378,378 | $14.09 M |
| 09/11/2024 | $1.34 | $1.45 (8.21%) | $1.45 | $1.32 | 309,297 | $15.25 M |
| 09/10/2024 | $1.38 | $1.36 (-1.45%) | $1.39 | $1.29 | 463,100 | $14.30 M |
| 09/09/2024 | $1.28 | $1.34 (4.69%) | $1.40 | $1.26 | 521,033 | $14.09 M |
| 09/06/2024 | $1.14 | $1.31 (14.91%) | $1.33 | $1.13 | 413,900 | $13.78 M |
| 09/05/2024 | $1.13 | $1.13 (0%) | $1.17 | $1.08 | 17,000 | $11.89 M |
| 09/04/2024 | $1.24 | $1.20 (-3.23%) | $1.24 | $1.16 | 3,200 | $12.62 M |
| 09/03/2024 | $1.13 | $1.16 (2.65%) | $1.22 | $1.13 | 3,375 | $12.20 M |
| 08/30/2024 | $1.21 | $1.17 (-3.31%) | $1.23 | $1.17 | 5,800 | $12.31 M |
| 08/29/2024 | $1.21 | $1.21 (0%) | $1.24 | $1.18 | 38,200 | $12.73 M |
| 08/28/2024 | $1.11 | $1.21 (9.01%) | $1.29 | $1.11 | 48,943 | $12.73 M |
| 08/27/2024 | $1.15 | $1.21 (5.22%) | $1.28 | $1.05 | 467,709 | $12.73 M |
| 08/26/2024 | $0.91 | $1.16 (27.37%) | $1.16 | $0.90 | 188,800 | $12.20 M |
| 08/23/2024 | $0.91 | $0.94 (2.88%) | $0.94 | $0.91 | 1,740 | $9.88 M |
| 08/22/2024 | $0.91 | $0.96 (4.99%) | $0.96 | $0.91 | 700 | $10.09 M |
| 08/21/2024 | $0.92 | $0.95 (3.37%) | $0.99 | $0.90 | 10,320 | $10.00 M |
| 08/20/2024 | $0.93 | $0.96 (3.38%) | $0.96 | $0.93 | 3,215 | $10.14 M |
| 08/19/2024 | $0.91 | $0.92 (1.1%) | $0.95 | $0.90 | 5,013 | $9.68 M |
| 08/16/2024 | $0.93 | $0.92 (-1.06%) | $0.96 | $0.91 | 7,400 | $9.68 M |
| 08/15/2024 | $0.98 | $0.93 (-4.57%) | $1.02 | $0.92 | 3,200 | $9.83 M |
| 08/14/2024 | $0.90 | $1.01 (12.22%) | $1.05 | $0.90 | 71,143 | $10.62 M |
| 08/13/2024 | $0.88 | $0.90 (2.27%) | $0.98 | $0.88 | 2,914 | $9.47 M |
| 08/12/2024 | $1.02 | $0.91 (-10.77%) | $1.02 | $0.90 | 10,200 | $9.57 M |
| 08/09/2024 | $0.93 | $0.93 (0%) | $0.93 | $0.93 | 209 | $8.95 M |
| 08/08/2024 | $0.91 | $0.93 (2.02%) | $0.93 | $0.88 | 8,700 | $8.93 M |
| 08/07/2024 | $0.99 | $0.95 (-4.52%) | $0.99 | $0.90 | 2,700 | $9.09 M |
| 08/06/2024 | $0.97 | $0.98 (0.87%) | $1.00 | $0.90 | 9,500 | $9.41 M |
| 08/05/2024 | $0.88 | $0.90 (2.27%) | $0.93 | $0.88 | 1,817 | $8.68 M |
| 08/02/2024 | $0.91 | $0.94 (3.72%) | $0.96 | $0.90 | 8,817 | $9.04 M |
| 08/01/2024 | $0.94 | $0.94 (-0.29%) | $0.97 | $0.94 | 8,100 | $9.02 M |
| 07/31/2024 | $0.91 | $0.91 (0%) | $0.95 | $0.91 | 2,338 | $8.76 M |
| 07/30/2024 | $0.98 | $0.99 (1.02%) | $0.99 | $0.90 | 13,500 | $9.53 M |
| 07/29/2024 | $0.95 | $0.96 (0.96%) | $0.96 | $0.91 | 5,224 | $9.23 M |
| 07/26/2024 | $0.89 | $0.89 (0%) | $0.95 | $0.88 | 1,138 | $8.56 M |
| 07/25/2024 | $0.93 | $0.88 (-5.77%) | $0.99 | $0.88 | 10,048 | $8.47 M |
| 07/24/2024 | $0.89 | $0.89 (0%) | $1.00 | $0.89 | 4,256 | $8.56 M |
| 07/23/2024 | $0.91 | $0.93 (2.28%) | $1.00 | $0.85 | 6,938 | $8.97 M |
| 07/22/2024 | $0.90 | $0.92 (2.23%) | $1.00 | $0.90 | 2,919 | $8.85 M |
| 07/19/2024 | $0.92 | $0.91 (-1.63%) | $0.95 | $0.90 | 3,866 | $8.71 M |
| 07/18/2024 | $0.95 | $0.92 (-3.16%) | $0.95 | $0.92 | 2,406 | $8.85 M |
| 07/17/2024 | $0.90 | $0.94 (4.44%) | $0.94 | $0.90 | 3,711 | $9.04 M |
| 07/16/2024 | $0.94 | $0.94 (0%) | $0.96 | $0.92 | 1,653 | $9.04 M |
| 07/15/2024 | $0.95 | $0.96 (1.06%) | $1.00 | $0.93 | 4,453 | $9.24 M |
| 07/12/2024 | $0.96 | $0.95 (-1.03%) | $1.00 | $0.95 | 4,287 | $9.14 M |
| 07/11/2024 | $0.98 | $0.96 (-2.34%) | $0.98 | $0.95 | 8,160 | $9.24 M |
| 07/10/2024 | $0.96 | $0.97 (1.04%) | $1.01 | $0.96 | 7,217 | $9.35 M |
| 07/09/2024 | $1.01 | $0.96 (-4.95%) | $1.01 | $0.96 | 12,509 | $9.24 M |
| 07/08/2024 | $0.95 | $1.01 (6.32%) | $1.04 | $0.95 | 20,400 | $9.72 M |
| 07/05/2024 | $0.96 | $0.97 (1.04%) | $0.97 | $0.96 | 1,632 | $9.33 M |
| 07/03/2024 | $0.98 | $0.96 (-1.99%) | $1.00 | $0.95 | 17,582 | $9.24 M |
| 07/02/2024 | $1.00 | $1.01 (1%) | $1.02 | $1.00 | 6,157 | $9.72 M |
| 07/01/2024 | $1.07 | $1.01 (-5.61%) | $1.09 | $1.00 | 14,665 | $9.72 M |
| 06/28/2024 | $1.04 | $1.02 (-1.92%) | $1.15 | $1.02 | 14,013 | $9.81 M |