-
5 DAY PERFORMANCE
+11.31% -
1 MONTH PERFORMANCE
+4.85% -
3 MONTH PERFORMANCE
-2.21% -
6 MONTH PERFORMANCE
+9.40% -
YEAR-TO-DATE PERFORMANCE
+126.83% -
1 YEAR PERFORMANCE
+259.56%
Senmiao Technology Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.96 | $0.93 (-3.64%) | $0.97 | $0.93 | 10,152 | $9.73 M |
| 11/20/2024 | $1.00 | $0.99 (-1.5%) | $1.02 | $0.95 | 9,348 | $10.36 M |
| 11/19/2024 | $0.93 | $1.00 (7.24%) | $1.01 | $0.92 | 54,101 | $10.52 M |
| 11/18/2024 | $0.84 | $0.92 (9.44%) | $0.95 | $0.82 | 7,600 | $9.63 M |
| 11/15/2024 | $0.86 | $0.84 (-2.86%) | $0.86 | $0.80 | 27,561 | $8.79 M |
| 11/14/2024 | $0.86 | $0.86 (0.23%) | $0.90 | $0.86 | 7,967 | $9.07 M |
| 11/13/2024 | $0.91 | $0.87 (-4.37%) | $0.94 | $0.85 | 8,863 | $9.16 M |
| 11/12/2024 | $0.93 | $0.93 (0%) | $0.95 | $0.93 | 4,735 | $9.78 M |
| 11/11/2024 | $0.95 | $0.97 (1.35%) | $0.97 | $0.93 | 2,913 | $10.15 M |
| 11/08/2024 | $0.95 | $0.93 (-2.11%) | $0.95 | $0.93 | 712 | $9.78 M |
| 11/07/2024 | $0.96 | $0.95 (-1.13%) | $0.97 | $0.93 | 4,415 | $10.01 M |
| 11/06/2024 | $0.95 | $0.93 (-2.11%) | $0.95 | $0.93 | 4,206 | $9.78 M |
| 11/05/2024 | $0.91 | $0.94 (3.8%) | $0.94 | $0.91 | 4,500 | $9.89 M |
| 11/04/2024 | $0.95 | $0.91 (-3.87%) | $0.95 | $0.91 | 542 | $9.57 M |
| 11/01/2024 | $0.89 | $0.89 (0%) | $0.95 | $0.87 | 7,000 | $9.36 M |
| 10/31/2024 | $0.88 | $0.89 (1.14%) | $0.90 | $0.87 | 17,920 | $9.36 M |
| 10/30/2024 | $0.84 | $0.87 (3.57%) | $0.93 | $0.84 | 46,366 | $9.15 M |
| 10/29/2024 | $0.84 | $0.85 (1.23%) | $0.90 | $0.83 | 23,000 | $8.94 M |
| 10/28/2024 | $0.83 | $0.88 (5.42%) | $0.88 | $0.83 | 44,474 | $9.20 M |
| 10/25/2024 | $0.83 | $0.86 (4.24%) | $0.92 | $0.83 | 37,300 | $9.05 M |
| 10/24/2024 | $0.89 | $0.85 (-4.94%) | $0.90 | $0.81 | 43,014 | $8.90 M |
| 10/23/2024 | $0.83 | $0.87 (4.82%) | $0.91 | $0.83 | 12,500 | $9.15 M |
| 10/22/2024 | $0.88 | $0.83 (-5.68%) | $0.91 | $0.83 | 3,847 | $8.73 M |
| 10/21/2024 | $0.85 | $0.89 (4.35%) | $0.91 | $0.81 | 60,118 | $9.33 M |
| 10/18/2024 | $0.85 | $0.88 (3.29%) | $0.99 | $0.83 | 48,305 | $9.23 M |
| 10/17/2024 | $0.90 | $0.87 (-3.33%) | $0.90 | $0.83 | 15,714 | $9.15 M |
| 10/16/2024 | $0.91 | $0.90 (-1.1%) | $0.94 | $0.90 | 2,416 | $9.47 M |
| 10/15/2024 | $0.93 | $0.94 (1.08%) | $0.95 | $0.90 | 11,232 | $9.89 M |
| 10/14/2024 | $0.98 | $0.92 (-6.12%) | $0.98 | $0.90 | 24,113 | $9.68 M |
| 10/11/2024 | $1.00 | $1.00 (0%) | $1.00 | $0.99 | 16,835 | $10.52 M |
| 10/10/2024 | $1.06 | $0.99 (-7.08%) | $1.06 | $0.99 | 83,028 | $10.36 M |
| 10/09/2024 | $1.07 | $1.04 (-2.8%) | $1.08 | $1.01 | 271,200 | $10.94 M |
| 10/08/2024 | $1.06 | $1.06 (0%) | $1.10 | $1.03 | 37,900 | $11.15 M |
| 10/07/2024 | $1.02 | $1.09 (6.86%) | $1.09 | $1.02 | 81,858 | $11.46 M |
| 10/04/2024 | $1.15 | $1.05 (-8.7%) | $1.15 | $1.01 | 481,604 | $11.04 M |
| 10/03/2024 | $1.19 | $1.14 (-4.2%) | $1.21 | $1.14 | 14,500 | $11.99 M |
| 10/02/2024 | $1.16 | $1.16 (0%) | $1.35 | $1.15 | 299,700 | $12.20 M |
| 10/01/2024 | $1.17 | $1.15 (-1.71%) | $1.21 | $1.13 | 43,500 | $12.10 M |
| 09/30/2024 | $1.16 | $1.20 (3.45%) | $1.24 | $1.16 | 52,122 | $12.62 M |
| 09/27/2024 | $1.16 | $1.16 (0%) | $1.20 | $1.15 | 6,100 | $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 |