5 DAY PERFORMANCE
+2.95%
1 MONTH PERFORMANCE
-17.82%
3 MONTH PERFORMANCE
-65.15%
6 MONTH PERFORMANCE
-66.26%
YEAR-TO-DATE PERFORMANCE
-70.65%
1 YEAR PERFORMANCE
-66.95%
Senmiao Technology Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/11/2025 | $0.32 | $0.31 (-1.35%) | $0.32 | $0.30 | 210.83 K | $3.31 M |
| 07/10/2025 | $0.32 | $0.31 (-3.09%) | $0.32 | $0.31 | 140.60 K | $3.26 M |
| 07/09/2025 | $0.30 | $0.32 (6.63%) | $0.33 | $0.30 | 240.13 K | $3.37 M |
| 07/08/2025 | $0.32 | $0.31 (-3.79%) | $0.32 | $0.30 | 75.46 K | $3.21 M |
| 07/07/2025 | $0.30 | $0.32 (5.67%) | $0.33 | $0.30 | 469.24 K | $3.34 M |
| 07/03/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.29 | 77.64 K | $3.16 M |
| 07/02/2025 | $0.30 | $0.29 (-1.5%) | $0.30 | $0.29 | 147.30 K | $3.10 M |
| 07/01/2025 | $0.30 | $0.29 (-3.01%) | $0.30 | $0.27 | 230.60 K | $3.05 M |
| 06/30/2025 | $0.30 | $0.30 (-0.17%) | $0.30 | $0.28 | 250.91 K | $3.15 M |
| 06/27/2025 | $0.31 | $0.30 (-3.92%) | $0.32 | $0.29 | 504.22 K | $3.15 M |
| 06/26/2025 | $0.32 | $0.32 (-0.32%) | $0.32 | $0.30 | 190.10 K | $3.33 M |
| 06/25/2025 | $0.32 | $0.33 (2.96%) | $0.34 | $0.31 | 291.60 K | $3.44 M |
| 06/24/2025 | $0.31 | $0.33 (5.79%) | $0.35 | $0.29 | 1.06 M | $3.44 M |
| 06/23/2025 | $0.30 | $0.33 (10.74%) | $0.33 | $0.29 | 588.93 K | $3.47 M |
| 06/20/2025 | $0.27 | $0.32 (15.95%) | $0.32 | $0.26 | 6.27 M | $3.34 M |
| 06/18/2025 | $0.36 | $0.29 (-19.44%) | $0.36 | $0.28 | 1.40 M | $3.05 M |
| 06/17/2025 | $0.36 | $0.33 (-8.33%) | $0.38 | $0.32 | 1.97 M | $3.47 M |
| 06/16/2025 | $0.40 | $0.34 (-14.79%) | $0.40 | $0.34 | 2.57 M | $3.59 M |
| 06/13/2025 | $0.65 | $0.38 (-41.22%) | $0.66 | $0.36 | 17.76 M | $4.02 M |
| 06/12/2025 | $1.02 | $1.03 (0.98%) | $1.09 | $0.92 | 9.05 M | $10.84 M |
| 06/11/2025 | $1.12 | $1.15 (2.68%) | $1.30 | $1.09 | 1.11 M | $12.10 M |
| 06/10/2025 | $0.99 | $1.40 (41.61%) | $1.70 | $0.91 | 12.55 M | $14.73 M |
| 06/09/2025 | $1.03 | $1.09 (5.83%) | $1.09 | $0.94 | 5.13 M | $11.47 M |
| 06/06/2025 | $1.04 | $1.13 (8.65%) | $1.13 | $0.95 | 469.20 K | $11.89 M |
| 06/05/2025 | $0.98 | $1.20 (22.45%) | $1.35 | $0.88 | 23.32 M | $12.63 M |
| 06/04/2025 | $0.91 | $0.91 (-0.22%) | $0.97 | $0.91 | 3.80 K | $9.57 M |
| 06/03/2025 | $0.91 | $0.91 (0%) | $0.95 | $0.91 | 13.90 K | $9.57 M |
| 06/02/2025 | $0.91 | $0.91 (-0.01%) | $0.93 | $0.91 | 8.30 K | $9.57 M |
| 05/30/2025 | $0.97 | $0.91 (-5.59%) | $0.97 | $0.91 | 2.51 K | $9.60 M |
| 05/29/2025 | $0.93 | $0.93 (0%) | $0.93 | $0.93 | 7.60 K | $9.78 M |
| 05/28/2025 | $0.91 | $0.92 (1.09%) | $0.94 | $0.91 | 1.00 K | $9.68 M |
| 05/27/2025 | $0.97 | $0.91 (-6.19%) | $0.97 | $0.91 | 4.79 K | $9.57 M |
| 05/23/2025 | $0.97 | $0.94 (-2.4%) | $1.00 | $0.92 | 6.04 K | $9.91 M |
| 05/22/2025 | $0.92 | $0.92 (0%) | $0.92 | $0.92 | 400 | $9.68 M |
| 05/21/2025 | $0.95 | $0.92 (-3.15%) | $0.96 | $0.92 | 10.10 K | $9.68 M |
| 05/20/2025 | $0.91 | $0.93 (1.65%) | $0.95 | $0.90 | 8.80 K | $9.73 M |
| 05/19/2025 | $0.95 | $0.91 (-3.92%) | $0.96 | $0.91 | 2.33 K | $9.58 M |
| 05/16/2025 | $0.92 | $0.94 (2.46%) | $0.94 | $0.91 | 3.30 K | $9.86 M |
| 05/15/2025 | $0.93 | $0.94 (0.62%) | $0.95 | $0.92 | 2.50 K | $9.89 M |
| 05/14/2025 | $0.98 | $0.96 (-2.04%) | $0.98 | $0.96 | 2.40 K | $10.10 M |
| 05/13/2025 | $0.96 | $0.98 (2.04%) | $0.98 | $0.96 | 2.50 K | $10.31 M |
| 05/12/2025 | $0.92 | $0.98 (6.52%) | $0.98 | $0.92 | 2.60 K | $10.31 M |
| 05/09/2025 | $0.97 | $0.92 (-5.15%) | $1.03 | $0.92 | 11.14 K | $9.68 M |
| 05/08/2025 | $1.00 | $1.00 (0%) | $1.06 | $0.97 | 146.50 K | $10.52 M |
| 05/07/2025 | $1.00 | $1.00 (0.01%) | $1.02 | $0.94 | 40.31 K | $10.52 M |
| 05/06/2025 | $0.94 | $1.01 (7.45%) | $1.02 | $0.92 | 180.10 K | $10.63 M |
| 05/05/2025 | $0.91 | $0.94 (3.86%) | $0.94 | $0.91 | 813 | $9.89 M |
| 05/02/2025 | $0.91 | $0.90 (-1.1%) | $0.94 | $0.89 | 4.02 K | $9.42 M |
| 05/01/2025 | $0.90 | $0.91 (0.56%) | $0.93 | $0.90 | 8.70 K | $9.52 M |
| 04/30/2025 | $0.90 | $0.86 (-4.36%) | $0.90 | $0.86 | 3.60 K | $9.06 M |
| 04/29/2025 | $0.86 | $0.88 (2.33%) | $0.90 | $0.86 | 5.00 K | $9.26 M |
| 04/28/2025 | $0.89 | $0.86 (-3.37%) | $0.89 | $0.85 | 15.80 K | $9.05 M |
| 04/25/2025 | $0.87 | $0.87 (0.15%) | $0.90 | $0.84 | 10.80 K | $9.17 M |
| 04/24/2025 | $0.83 | $0.87 (4.81%) | $0.87 | $0.83 | 6.00 K | $9.19 M |
| 04/23/2025 | $0.85 | $0.91 (7.41%) | $0.91 | $0.85 | 818 | $9.56 M |
| 04/22/2025 | $0.83 | $0.83 (0.4%) | $0.91 | $0.83 | 5.43 K | $8.77 M |
| 04/21/2025 | $0.87 | $0.83 (-4.32%) | $0.87 | $0.83 | 4.10 K | $8.73 M |
| 04/17/2025 | $0.86 | $0.87 (0.58%) | $0.89 | $0.86 | 2.02 K | $9.10 M |
| 04/16/2025 | $0.86 | $0.90 (4.53%) | $0.90 | $0.86 | 2.65 K | $9.47 M |
| 04/15/2025 | $0.86 | $0.90 (4.52%) | $0.90 | $0.86 | 7.90 K | $9.47 M |
| 04/14/2025 | $0.89 | $0.90 (1.24%) | $0.90 | $0.86 | 19.64 K | $9.47 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
