5 DAY PERFORMANCE
+24.18%
1 MONTH PERFORMANCE
+22.83%
3 MONTH PERFORMANCE
+27.65%
6 MONTH PERFORMANCE
+28.41%
YEAR-TO-DATE PERFORMANCE
+5.61%
1 YEAR PERFORMANCE
+35.33%
Senmiao Technology Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/06/2025 | $1.04 | $1.13 (8.65%) | $1.13 | $0.95 | 469.18 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 |
| 04/11/2025 | $0.88 | $0.90 (1.93%) | $0.91 | $0.88 | 5.82 K | $9.48 M |
| 04/10/2025 | $0.87 | $0.88 (1.68%) | $0.89 | $0.87 | 10.10 K | $9.31 M |
| 04/09/2025 | $0.87 | $0.86 (-1.15%) | $0.89 | $0.86 | 8.50 K | $9.05 M |
| 04/08/2025 | $0.91 | $0.87 (-4.39%) | $0.91 | $0.87 | 3.63 K | $9.15 M |
| 04/07/2025 | $0.85 | $0.87 (2%) | $0.95 | $0.85 | 9.62 K | $9.12 M |
| 04/04/2025 | $0.87 | $0.85 (-2.03%) | $0.91 | $0.83 | 34.41 K | $8.97 M |
| 04/03/2025 | $0.88 | $0.87 (-0.57%) | $0.92 | $0.87 | 28.35 K | $9.15 M |
| 04/02/2025 | $0.87 | $0.90 (3.44%) | $0.99 | $0.87 | 5.53 K | $9.47 M |
| 04/01/2025 | $0.88 | $0.91 (3.31%) | $0.94 | $0.87 | 3.72 K | $9.52 M |
| 03/31/2025 | $0.86 | $0.89 (3.75%) | $0.89 | $0.86 | 4.31 K | $9.37 M |
| 03/28/2025 | $1.01 | $0.90 (-10.69%) | $1.03 | $0.87 | 10.37 K | $9.49 M |
| 03/27/2025 | $0.89 | $1.02 (14.61%) | $1.04 | $0.89 | 114.10 K | $10.73 M |
| 03/26/2025 | $0.86 | $0.90 (4.65%) | $0.93 | $0.86 | 23.44 K | $9.47 M |
| 03/25/2025 | $0.86 | $0.88 (2.33%) | $0.88 | $0.86 | 4.70 K | $9.26 M |
| 03/24/2025 | $0.86 | $0.86 (0.23%) | $0.90 | $0.86 | 3.56 K | $9.05 M |
| 03/21/2025 | $0.86 | $0.89 (3.48%) | $0.89 | $0.86 | 7.60 K | $9.36 M |
| 03/20/2025 | $0.87 | $0.88 (1.73%) | $0.88 | $0.87 | 2.99 K | $9.26 M |
| 03/19/2025 | $0.86 | $0.86 (-0.01%) | $0.86 | $0.86 | 2.44 K | $9.03 M |
| 03/18/2025 | $0.87 | $0.86 (-1.37%) | $0.87 | $0.86 | 2.94 K | $9.03 M |
| 03/17/2025 | $0.86 | $0.88 (1.87%) | $0.88 | $0.86 | 3.83 K | $9.23 M |
| 03/14/2025 | $0.90 | $0.86 (-4.66%) | $0.90 | $0.86 | 700 | $9.03 M |
| 03/13/2025 | $0.86 | $0.86 (-0.07%) | $0.86 | $0.86 | 435 | $9.05 M |
| 03/12/2025 | $0.86 | $0.86 (-0.01%) | $0.88 | $0.86 | 4.91 K | $9.05 M |
| 03/11/2025 | $0.87 | $0.86 (-1.14%) | $0.90 | $0.86 | 5.20 K | $9.05 M |
| 03/10/2025 | $0.88 | $0.87 (-0.57%) | $0.88 | $0.87 | 6.25 K | $9.15 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.
