5 DAY PERFORMANCE
+122.03%
1 MONTH PERFORMANCE
+96.25%
3 MONTH PERFORMANCE
-42.42%
6 MONTH PERFORMANCE
-40.45%
YEAR-TO-DATE PERFORMANCE
-51.03%
1 YEAR PERFORMANCE
-54.83%
Senmiao Technology Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/03/2025 | $3.45 | $4.93 (42.75%) | $8.26 | $3.04 | 146.40 M | |
| 09/02/2025 | $2.32 | $2.40 (3.45%) | $2.46 | $2.32 | 48.82 K | $259.87 K |
| 08/29/2025 | $2.35 | $2.36 (0.43%) | $2.38 | $2.21 | 44.76 K | $255.54 K |
| 08/28/2025 | $2.14 | $2.18 (1.87%) | $2.32 | $2.14 | 9.80 K | $236.05 K |
| 08/27/2025 | $2.34 | $2.23 (-4.7%) | $2.34 | $2.09 | 31.24 K | $241.46 K |
| 08/26/2025 | $2.22 | $2.20 (-0.9%) | $2.32 | $2.14 | 54.10 K | $238.22 K |
| 08/25/2025 | $2.10 | $2.20 (4.76%) | $2.31 | $2.10 | 48.02 K | $238.22 K |
| 08/22/2025 | $2.12 | $2.10 (-0.94%) | $2.12 | $2.05 | 13.80 K | $227.39 K |
| 08/21/2025 | $2.00 | $2.12 (6%) | $2.15 | $1.96 | 37.03 K | $229.55 K |
| 08/20/2025 | $2.09 | $2.02 (-3.35%) | $2.09 | $1.84 | 25.00 K | $21.25 M |
| 08/19/2025 | $2.17 | $2.09 (-3.69%) | $2.17 | $2.06 | 14.50 K | $21.99 M |
| 08/18/2025 | $2.15 | $2.15 (0%) | $2.22 | $2.15 | 6.53 K | $22.62 M |
| 08/15/2025 | $2.26 | $2.15 (-4.87%) | $2.26 | $2.10 | 11.30 K | $22.62 M |
| 08/14/2025 | $2.29 | $2.24 (-2.18%) | $2.31 | $2.23 | 15.25 K | $23.57 M |
| 08/13/2025 | $2.21 | $2.28 (3.17%) | $2.35 | $2.21 | 5.84 K | $23.99 M |
| 08/12/2025 | $2.18 | $2.20 (0.92%) | $2.30 | $2.18 | 2.70 K | $23.15 M |
| 08/11/2025 | $2.15 | $2.17 (0.93%) | $2.20 | $2.10 | 21.70 K | $22.83 M |
| 08/08/2025 | $2.35 | $2.15 (-8.51%) | $2.36 | $2.11 | 62.65 K | $22.62 M |
| 08/07/2025 | $2.44 | $2.33 (-4.51%) | $2.44 | $2.31 | 16.76 K | $24.51 M |
| 08/06/2025 | $2.60 | $2.36 (-9.23%) | $2.65 | $2.32 | 91.96 K | $24.83 M |
| 08/05/2025 | $2.52 | $2.59 (2.78%) | $2.74 | $2.45 | 95.27 K | $27.25 M |
| 08/04/2025 | $2.64 | $2.53 (-4.17%) | $2.66 | $2.44 | 44.24 K | $26.62 M |
| 08/01/2025 | $2.61 | $2.67 (2.3%) | $2.78 | $2.53 | 73.20 K | $28.09 M |
| 07/31/2025 | $2.75 | $2.61 (-5.09%) | $2.98 | $2.57 | 90.94 K | $27.46 M |
| 07/30/2025 | $2.78 | $2.70 (-2.88%) | $2.78 | $2.64 | 30.84 K | $28.41 M |
| 07/29/2025 | $2.51 | $2.74 (9.16%) | $3.07 | $2.39 | 85.22 K | $28.83 M |
| 07/28/2025 | $2.54 | $2.66 (4.72%) | $2.66 | $2.25 | 435.83 K | $27.99 M |
| 07/25/2025 | $3.10 | $2.51 (-19.03%) | $3.18 | $2.51 | 876.59 K | $26.41 M |
| 07/24/2025 | $3.10 | $3.18 (2.58%) | $3.25 | $3.05 | 509.50 K | $33.46 M |
| 07/23/2025 | $3.10 | $3.13 (0.97%) | $3.26 | $3.10 | 122.78 K | $32.93 M |
| 07/22/2025 | $3.18 | $3.16 (-0.63%) | $3.18 | $3.01 | 144.06 K | $33.25 M |
| 07/21/2025 | $3.07 | $3.17 (3.26%) | $3.28 | $3.00 | 542.58 K | $33.35 M |
| 07/18/2025 | $3.10 | $3.07 (-0.97%) | $3.14 | $3.06 | 185.01 K | $32.30 M |
| 07/17/2025 | $3.14 | $3.15 (0.32%) | $3.15 | $3.05 | 136.48 K | $33.14 M |
| 07/16/2025 | $3.04 | $3.15 (3.62%) | $3.15 | $3.04 | 102.77 K | $33.14 M |
| 07/15/2025 | $3.10 | $3.11 (0.32%) | $3.12 | $3.02 | 126.42 K | $32.72 M |
| 07/14/2025 | $3.09 | $3.12 (0.97%) | $3.17 | $3.06 | 86.56 K | $32.83 M |
| 07/11/2025 | $3.19 | $3.15 (-1.25%) | $3.19 | $3.00 | 210.83 K | $33.14 M |
| 07/10/2025 | $3.20 | $3.10 (-3.13%) | $3.20 | $3.07 | 140.60 K | $32.62 M |
| 07/09/2025 | $3.00 | $3.20 (6.67%) | $3.26 | $3.00 | 240.13 K | $33.67 M |
| 07/08/2025 | $3.17 | $3.05 (-3.79%) | $3.17 | $3.02 | 75.46 K | $32.09 M |
| 07/07/2025 | $3.00 | $3.17 (5.67%) | $3.27 | $2.98 | 469.24 K | $33.35 M |
| 07/03/2025 | $3.00 | $3.00 (0%) | $3.02 | $2.85 | 77.64 K | $31.56 M |
| 07/02/2025 | $2.99 | $2.95 (-1.34%) | $3.02 | $2.85 | 147.29 K | $31.04 M |
| 07/01/2025 | $2.99 | $2.90 (-3.01%) | $2.99 | $2.71 | 230.60 K | $30.51 M |
| 06/30/2025 | $3.00 | $3.00 (0%) | $3.02 | $2.83 | 25.09 K | $31.56 M |
| 06/27/2025 | $3.12 | $2.99 (-3.92%) | $3.20 | $2.91 | 50.42 K | $31.46 M |
| 06/26/2025 | $3.17 | $3.16 (-0.32%) | $3.17 | $3.02 | 19.01 K | $33.25 M |
| 06/25/2025 | $3.18 | $3.27 (2.96%) | $3.40 | $3.09 | 29.16 K | $34.40 M |
| 06/24/2025 | $3.09 | $3.27 (5.79%) | $3.50 | $2.92 | 106.21 K | $34.40 M |
| 06/23/2025 | $2.98 | $3.30 (10.74%) | $3.30 | $2.93 | 58.89 K | $34.72 M |
| 06/20/2025 | $2.74 | $3.18 (15.95%) | $3.19 | $2.63 | 627.41 K | $33.46 M |
| 06/18/2025 | $3.60 | $2.90 (-19.44%) | $3.60 | $2.80 | 139.86 K | $30.51 M |
| 06/17/2025 | $3.60 | $3.30 (-8.33%) | $3.80 | $3.22 | 197.37 K | $34.72 M |
| 06/16/2025 | $4.00 | $3.41 (-14.79%) | $4.00 | $3.39 | 256.82 K | $35.88 M |
| 06/13/2025 | $6.50 | $3.82 (-41.22%) | $6.64 | $3.60 | 1.78 M | $40.19 M |
| 06/12/2025 | $10.20 | $10.30 (0.98%) | $10.90 | $9.20 | 905.12 K | $108.37 M |
| 06/11/2025 | $11.20 | $11.50 (2.68%) | $13.00 | $10.90 | 110.95 K | $120.99 M |
| 06/10/2025 | $9.89 | $14.00 (41.61%) | $17.00 | $9.06 | 1.25 M | $147.30 M |
| 06/09/2025 | $10.30 | $10.90 (5.83%) | $10.90 | $9.39 | 512.55 K | $114.68 M |
| 06/06/2025 | $10.40 | $11.30 (8.65%) | $11.30 | $9.52 | 46.92 K | $118.89 M |
| 06/05/2025 | $9.80 | $12.00 (22.45%) | $13.50 | $8.79 | 2.33 M | $126.25 M |
| 06/04/2025 | $9.12 | $9.10 (-0.22%) | $9.72 | $9.10 | 377 | $95.74 M |
| 06/03/2025 | $9.10 | $9.10 (0%) | $9.48 | $9.10 | 1.39 K | $95.74 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.
