5 DAY PERFORMANCE
+1.15%
1 MONTH PERFORMANCE
-5.38%
3 MONTH PERFORMANCE
+1.15%
6 MONTH PERFORMANCE
-5.66%
YEAR-TO-DATE PERFORMANCE
-17.76%
1 YEAR PERFORMANCE
+68.58%
Senmiao Technology Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $0.86 | $0.87 (0.58%) | $0.90 | $0.86 | 9,364 | $9.10 M |
| 01/21/2025 | $0.86 | $0.86 (0%) | $0.88 | $0.86 | 7,863 | $9.05 M |
| 01/17/2025 | $0.90 | $0.87 (-3.81%) | $0.91 | $0.86 | 8,500 | $9.15 M |
| 01/16/2025 | $0.93 | $0.86 (-7.52%) | $0.93 | $0.86 | 3,824 | $9.05 M |
| 01/15/2025 | $0.88 | $0.88 (0%) | $0.91 | $0.87 | 57,433 | $9.26 M |
| 01/14/2025 | $0.91 | $0.86 (-5.49%) | $0.95 | $0.86 | 67,730 | $9.05 M |
| 01/13/2025 | $0.91 | $0.93 (2.27%) | $1.00 | $0.91 | 3,913 | $9.79 M |
| 01/10/2025 | $0.88 | $0.93 (5.68%) | $1.00 | $0.88 | 21,100 | $9.78 M |
| 01/08/2025 | $1.02 | $0.97 (-5.39%) | $1.05 | $0.94 | 15,831 | $10.15 M |
| 01/07/2025 | $0.97 | $1.01 (4.52%) | $1.10 | $0.96 | 19,300 | $10.63 M |
| 01/06/2025 | $1.01 | $1.07 (5.94%) | $1.07 | $1.01 | 11,400 | $11.26 M |
| 01/03/2025 | $0.98 | $1.03 (5.1%) | $1.07 | $0.98 | 18,945 | $10.84 M |
| 01/02/2025 | $1.15 | $1.00 (-13.04%) | $1.15 | $0.99 | 65,549 | $10.52 M |
| 12/31/2024 | $1.06 | $1.07 (0.94%) | $1.08 | $1.00 | 77,200 | $11.26 M |
| 12/30/2024 | $0.91 | $1.00 (9.89%) | $1.00 | $0.91 | 71,221 | $10.52 M |
| 12/27/2024 | $0.99 | $0.98 (-1.01%) | $1.00 | $0.96 | 9,000 | $10.31 M |
| 12/26/2024 | $0.93 | $0.97 (4.3%) | $0.99 | $0.90 | 10,800 | $10.21 M |
| 12/24/2024 | $0.90 | $0.93 (3.33%) | $0.97 | $0.90 | 4,315 | $9.78 M |
| 12/23/2024 | $0.89 | $0.93 (4.49%) | $0.98 | $0.88 | 24,386 | $9.78 M |
| 12/20/2024 | $0.91 | $0.90 (-1.36%) | $0.91 | $0.90 | 4,200 | $9.44 M |
| 12/19/2024 | $0.92 | $0.93 (1.12%) | $0.93 | $0.88 | 10,416 | $9.78 M |
| 12/18/2024 | $0.92 | $0.88 (-3.78%) | $0.92 | $0.88 | 3,500 | $9.26 M |
| 12/17/2024 | $0.88 | $0.88 (0.01%) | $0.92 | $0.88 | 3,683 | $9.26 M |
| 12/16/2024 | $0.88 | $0.88 (0%) | $0.92 | $0.88 | 2,800 | $9.26 M |
| 12/13/2024 | $0.92 | $0.90 (-2.17%) | $0.92 | $0.88 | 1,931 | $9.47 M |
| 12/12/2024 | $0.88 | $0.88 (0%) | $0.92 | $0.88 | 4,930 | $9.21 M |
| 12/11/2024 | $0.88 | $0.88 (-0.65%) | $0.92 | $0.87 | 5,602 | $9.21 M |
| 12/10/2024 | $0.89 | $0.88 (-1.01%) | $0.91 | $0.88 | 1,815 | $9.27 M |
| 12/09/2024 | $0.88 | $0.88 (0%) | $0.92 | $0.87 | 20,210 | $9.26 M |
| 12/06/2024 | $0.88 | $0.91 (3.41%) | $0.91 | $0.88 | 6,738 | $9.57 M |
| 12/05/2024 | $0.91 | $0.88 (-3.58%) | $0.92 | $0.88 | 7,530 | $9.26 M |
| 12/04/2024 | $0.88 | $0.90 (2.27%) | $0.90 | $0.88 | 4,647 | $9.47 M |
| 12/03/2024 | $0.86 | $0.88 (2.33%) | $0.90 | $0.86 | 3,688 | $9.26 M |
| 12/02/2024 | $0.90 | $0.89 (-1.01%) | $0.90 | $0.86 | 6,613 | $9.36 M |
| 11/29/2024 | $0.94 | $0.89 (-5.35%) | $0.94 | $0.86 | 3,318 | $9.41 M |
| 11/27/2024 | $0.87 | $0.89 (2.8%) | $0.93 | $0.86 | 5,939 | $9.41 M |
| 11/26/2024 | $0.90 | $0.89 (-1%) | $0.93 | $0.87 | 38,500 | $9.37 M |
| 11/25/2024 | $0.90 | $0.94 (4.11%) | $0.95 | $0.86 | 13,315 | $9.86 M |
| 11/22/2024 | $0.93 | $0.90 (-3.01%) | $1.02 | $0.90 | 11,200 | $9.49 M |
| 11/21/2024 | $0.96 | $0.93 (-3.64%) | $0.97 | $0.93 | 10,200 | $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 |