NASDAQ:AIHS | Historical Stock Price | Senmiao Technology Ltd

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-03-16 to 2026-08-28
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.97$3.73$14.38$55.40$213.42$822.152018-03-162026-08-28

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$107.00$107.006,177——
2020-12-30$107.00$107.007,545——
2020-12-29$107.00$107.006,496——
2020-12-28$110.00$110.0014,327——
2020-12-24$104.00$104.003,332——
2020-12-23$105.00$105.009,086——
2020-12-22$103.50$103.5012,331——
2020-12-21$106.00$106.006,384——
2020-12-18$112.00$112.0017,122——
2020-12-17$105.00$105.006,121——
2020-12-16$106.00$106.004,438——
2020-12-15$112.00$112.006,851——
2020-12-14$109.00$109.004,500——
2020-12-11$114.00$114.005,539——
2020-12-10$115.00$115.004,725——
2020-12-09$120.00$120.007,896——
2020-12-08$130.00$130.008,826——
2020-12-07$133.00$133.0021,166——
2020-12-04$118.00$118.0012,817——
2020-12-03$128.00$128.007,243——
2020-12-02$130.00$130.009,993——
2020-12-01$137.00$137.0013,146——
2020-11-30$140.00$140.0018,100——
2020-11-27$151.00$151.0013,574——
2020-11-25$147.00$147.00127,252——
2020-11-24$137.00$137.0064,228——
2020-11-23$147.00$147.0080,263——
2020-11-20$113.00$113.0035,152——
2020-11-19$116.00$116.0022,344——
2020-11-18$107.00$107.0024,526——
2020-11-17$108.00$108.0011,493——
2020-11-16$106.00$106.0019,447——
2020-11-13$104.00$104.0016,601——
2020-11-12$106.00$106.0018,585——
2020-11-11$106.00$106.003,983——
2020-11-10$106.00$106.005,759——
2020-11-09$108.00$108.0018,368——
2020-11-06$104.00$104.0083,211——
2020-11-05$100.00$100.0012,304——
2020-11-04$99.00$99.008,590——
2020-11-03$103.00$103.0013,775——
2020-11-02$109.00$109.0087,471——
2020-10-30$103.00$103.0016,902——
2020-10-29$110.00$110.0012,732——
2020-10-28$110.00$110.0011,306——
2020-10-27$114.00$114.0019,009——
2020-10-26$112.00$112.0022,646——
2020-10-23$116.00$116.0028,731——
2020-10-22$121.00$121.0076,937——
2020-10-21$110.00$110.0095,213——
2020-10-20$113.00$113.00561,441——
2020-10-19$141.00$141.00545,809——
2020-10-16$78.70$78.7056,525——
2020-10-15$81.00$81.0075,937——
2020-10-14$73.90$73.90108,043——
2020-10-13$59.51$59.516,725——
2020-10-12$63.33$63.3314,362——
2020-10-09$60.96$60.964,093——
2020-10-08$61.77$61.7711,266——
2020-10-07$67.12$67.1212,527——
2020-10-06$65.46$65.4618,505——
2020-10-05$66.50$66.5051,876——
2020-10-02$56.00$56.0023,142——
2020-10-01$62.12$62.1211,755——
2020-09-30$61.00$61.0030,586——
2020-09-29$66.00$66.0032,395——
2020-09-28$70.00$70.00108,486——
2020-09-25$74.70$74.70884,137——
2020-09-24$68.01$68.01400,203——
2020-09-23$45.00$45.0012,021——
2020-09-22$46.45$46.454,484——
2020-09-21$44.59$44.595,309——
2020-09-18$45.00$45.002,248——
2020-09-17$45.00$45.002,130——
2020-09-16$45.99$45.993,295——
2020-09-15$44.70$44.706,654——
2020-09-14$45.50$45.503,771——
2020-09-11$45.00$45.004,979——
2020-09-10$47.50$47.505,872——
2020-09-09$48.22$48.223,548——
2020-09-08$49.76$49.765,617——
2020-09-04$45.88$45.8814,153——
2020-09-03$50.00$50.0031,045——
2020-09-02$57.00$57.0055,481——
2020-09-01$50.50$50.5025,915——
2020-08-31$46.10$46.1020,640——
2020-08-28$42.67$42.677,948——
2020-08-27$42.00$42.0016,320——
2020-08-26$40.11$40.115,697——
2020-08-25$40.77$40.7710,722——
2020-08-24$42.00$42.0010,204——
2020-08-21$43.17$43.1714,705——
2020-08-20$40.50$40.5020,550——
2020-08-19$47.00$47.0027,448——
2020-08-18$48.20$48.2034,782——
2020-08-17$49.70$49.7033,131——
2020-08-14$51.43$51.4339,063——
2020-08-13$49.76$49.7652,734——
2020-08-12$50.88$50.8810,679——
2020-08-11$52.23$52.2326,653——
2020-08-10$51.56$51.5624,368——
2020-08-07$50.99$50.9921,618——
2020-08-06$50.52$50.5219,078——
2020-08-05$52.30$52.3038,952——
2020-08-04$51.00$51.00151,337——
2020-08-03$81.40$81.40141,511——
2020-07-31$68.19$68.193,148——
2020-07-30$69.50$69.506,411——
2020-07-29$68.84$68.845,868——
2020-07-28$76.12$76.124,193——
2020-07-27$80.50$80.505,416——
2020-07-24$84.49$84.494,763——
2020-07-23$88.60$88.6020,052——
2020-07-22$96.01$96.0124,668——
2020-07-21$91.01$91.0113,466——
2020-07-20$83.00$83.004,929——
2020-07-17$87.00$87.006,649——
2020-07-16$91.50$91.5013,456——
2020-07-15$98.74$98.7426,825——
2020-07-14$96.98$96.9818,151——
2020-07-13$109.00$109.0035,930——
2020-07-10$141.00$141.0068,886——
2020-07-09$158.00$158.00657,579——
2020-07-08$125.00$125.001,242,447——
2020-07-07$83.42$83.427,166——
2020-07-06$86.50$86.504,355——
2020-07-02$77.00$77.002,380——
2020-07-01$76.00$76.001,372——
2020-06-30$73.58$73.583,391——
2020-06-29$67.00$67.002,105——
2020-06-26$65.00$65.001,534——
2020-06-25$66.00$66.001,491——
2020-06-24$68.00$68.001,683——
2020-06-23$70.12$70.124,553——
2020-06-22$62.00$62.005,873——
2020-06-19$73.76$73.764,480——
2020-06-18$76.47$76.4731,645——
2020-06-17$71.30$71.304,540——
2020-06-16$71.93$71.932,475——
2020-06-15$66.00$66.002,740——
2020-06-12$64.74$64.745,355——
2020-06-11$65.99$65.9911,767——
2020-06-10$58.00$58.0025,276——
2020-06-09$50.25$50.255,905——
2020-06-08$46.00$46.002,424——
2020-06-05$41.55$41.551,829——
2020-06-04$42.56$42.562,393——
2020-06-03$39.75$39.751,759——
2020-06-02$37.57$37.572,026——
2020-06-01$38.39$38.395,619——
2020-05-29$40.86$40.866,054——
2020-05-28$45.80$45.8033,893——
2020-05-27$37.00$37.001,286——
2020-05-26$39.01$39.011,997——
2020-05-22$37.99$37.991,742——
2020-05-21$37.17$37.171,103——
2020-05-20$38.00$38.004,304——
2020-05-19$36.51$36.513,782——
2020-05-18$35.00$35.001,732——
2020-05-15$36.46$36.461,005——
2020-05-14$38.00$38.00968——
2020-05-13$39.10$39.101,375——
2020-05-12$38.50$38.501,223——
2020-05-11$38.11$38.11870——
2020-05-08$40.46$40.46555——
2020-05-07$39.00$39.00700——
2020-05-06$39.98$39.982,999——
2020-05-05$37.76$37.76688——
2020-05-04$34.99$34.99676——
2020-05-01$36.10$36.10642——
2020-04-30$37.50$37.501,081——
2020-04-29$38.10$38.10608——
2020-04-28$39.51$39.511,742——
2020-04-27$39.79$39.79786——
2020-04-24$39.01$39.01546——
2020-04-23$41.00$41.00686——
2020-04-22$42.50$42.50627——
2020-04-21$42.50$42.50582——
2020-04-20$40.70$40.70854——
2020-04-17$39.21$39.21452——
2020-04-16$39.30$39.30240——
2020-04-15$41.27$41.27625——
2020-04-14$45.51$45.511,542——
2020-04-13$40.66$40.66552——
2020-04-09$38.50$38.50551——
2020-04-08$40.42$40.422,056——
2020-04-07$39.63$39.63281——
2020-04-06$38.61$38.61150——
2020-04-03$38.02$38.02169——
2020-04-02$40.95$40.95412——
2020-04-01$40.84$40.84231——
2020-03-31$43.77$43.771,552——
2020-03-30$39.33$39.33299——
2020-03-27$42.99$42.99816——
2020-03-26$48.01$48.011,424——
2020-03-25$45.38$45.381,937——
2020-03-24$39.90$39.901,114——
2020-03-23$37.00$37.001,210——
2020-03-20$38.01$38.011,108——
2020-03-19$30.71$30.71562——
2020-03-18$32.00$32.00240——
2020-03-17$35.00$35.00484——
2020-03-16$35.89$35.89519——
2020-03-13$38.00$38.00544——
2020-03-12$39.00$39.00441——
2020-03-11$42.21$42.21371——
2020-03-10$41.90$41.90958——
2020-03-09$42.01$42.01723——
2020-03-06$46.50$46.501,093——
2020-03-05$52.22$52.22530——
2020-03-04$55.02$55.02585——
2020-03-03$53.01$53.01368——
2020-03-02$52.00$52.00464——
2020-02-28$46.01$46.011,637——
2020-02-27$50.00$50.001,395——
2020-02-26$54.12$54.12928——
2020-02-25$56.31$56.311,150——
2020-02-24$60.00$60.001,150——
2020-02-21$60.93$60.932,063——
2020-02-20$60.51$60.512,905——
2020-02-19$66.36$66.366,343——
2020-02-18$68.01$68.0159,704——
2020-02-14$58.49$58.492,668——
2020-02-13$59.05$59.05228——
2020-02-12$60.00$60.00392——
2020-02-11$57.65$57.65389——
2020-02-10$57.50$57.501,031——
2020-02-07$57.99$57.99923——
2020-02-06$63.00$63.00439——
2020-02-05$60.00$60.001,536——
2020-02-04$50.00$50.00405——
2020-02-03$53.00$53.00868——
2020-01-31$59.10$59.10432——
2020-01-30$59.00$59.00416——
2020-01-29$59.17$59.17488——
2020-01-28$59.00$59.001,539——
2020-01-27$54.80$54.801,165——
2020-01-24$54.04$54.041,981——
2020-01-23$63.80$63.80608——
2020-01-22$63.51$63.511,618——
2020-01-21$67.00$67.00796——
2020-01-17$68.98$68.98534——
2020-01-16$67.03$67.03490——
2020-01-15$67.36$67.36747——
2020-01-14$67.01$67.011,560——
2020-01-13$70.50$70.502,942——
2020-01-10$74.99$74.991,979——
2020-01-09$71.47$71.472,739——
2020-01-08$74.32$74.321,154——
2020-01-07$73.60$73.602,466——
2020-01-06$70.48$70.481,763——
2020-01-03$69.21$69.212,050——
2020-01-02$70.51$70.513,067——