MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AIHS — Senmiao Technology Limited Common Stock
NasdaqSenmiao Technology Limited Common Stock
$1.76
+0.21(+13.55%)
- O
- 1.65
- H
- 1.96
- L
- 1.55
- V
- 733.8K
⏱️ End-of-day dataAs of Aug 26, 2026
Latest Close$1.76
Period Return-79.49%
Period High$17.00
Period Low$0.83
Avg Daily Volume865.7K
Total Trading Days365
AIHS — Historical OHLCV Price & Volume Table
Mar 14, 2025 — Aug 26, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | $1.65 | $1.96 | $1.55 | $1.76 | +$0.21 | +13.55% | 733,800 | $1.73 | $1.55 $1.96 |
| Aug 25, 2026 | $1.45 | $1.58 | $1.42 | $1.55 | +$0.12 | +8.39% | 60,789 | $1.50 | $1.42 $1.58 |
| Aug 24, 2026 | $1.44 | $1.52 | $1.33 | $1.43 | $-0.03 | -2.05% | 71,174 | $1.38 | $1.33 $1.52 |
| Aug 21, 2026 | $1.32 | $1.57 | $1.32 | $1.46 | +$0.11 | +8.15% | 87,134 | $1.47 | $1.32 $1.57 |
| Aug 20, 2026 | $1.41 | $1.42 | $1.33 | $1.35 | $-0.07 | -4.93% | 37,003 | $1.38 | $1.33 $1.42 |
| Aug 19, 2026 | $1.40 | $1.50 | $1.37 | $1.42 | $-0.02 | -1.39% | 46,397 | $1.43 | $1.37 $1.50 |
| Aug 18, 2026 | $1.46 | $1.63 | $1.34 | $1.44 | $-0.06 | -4.00% | 99,796 | $1.47 | $1.34 $1.63 |
| Aug 17, 2026 | $1.63 | $1.67 | $1.49 | $1.50 | $-0.14 | -8.54% | 59,606 | $1.57 | $1.49 $1.67 |
| Aug 14, 2026 | $1.59 | $1.68 | $1.55 | $1.64 | $-0.03 | -1.80% | 66,208 | $1.60 | $1.55 $1.68 |
| Aug 13, 2026 | $1.55 | $1.69 | $1.40 | $1.67 | +$0.07 | +4.38% | 145,457 | $1.54 | $1.40 $1.69 |
| Aug 12, 2026 | $1.58 | $1.74 | $1.45 | $1.60 | $-0.29 | -15.34% | 515,872 | $1.57 | $1.45 $1.74 |
| Aug 11, 2026 | $1.90 | $1.93 | $1.43 | $1.89 | +$0.39 | +26.00% | 35,947,707 | $2.68 | $1.43 $1.93 |
| Aug 10, 2026 | $1.51 | $1.55 | $1.40 | $1.50 | $-0.05 | -3.23% | 6,822 | $1.50 | $1.40 $1.55 |
| Aug 7, 2026 | $1.40 | $1.56 | $1.35 | $1.55 | +$0.12 | +8.39% | 11,529 | $1.43 | $1.35 $1.56 |
| Aug 6, 2026 | $1.45 | $1.59 | $1.43 | $1.43 | $-0.02 | -1.38% | 26,757 | $1.50 | $1.43 $1.59 |
| Aug 5, 2026 | $1.41 | $1.45 | $1.41 | $1.45 | +$0.07 | +5.07% | 2,448 | $1.43 | $1.41 $1.45 |
| Aug 4, 2026 | $1.33 | $1.44 | $1.33 | $1.38 | $-0.07 | -4.83% | 15,111 | $1.39 | $1.33 $1.44 |
| Aug 3, 2026 | $1.32 | $1.45 | $1.31 | $1.45 | +$0.09 | +6.62% | 13,600 | $1.32 | $1.31 $1.45 |
| Jul 31, 2026 | $1.38 | $1.41 | $1.36 | $1.36 | $-0.07 | -4.90% | 5,171 | $1.38 | $1.36 $1.41 |
| Jul 30, 2026 | $1.43 | $1.44 | $1.31 | $1.43 | +$0.05 | +3.62% | 6,959 | $1.38 | $1.31 $1.44 |
| Jul 29, 2026 | $1.43 | $1.46 | $1.32 | $1.38 | $-0.09 | -6.12% | 8,936 | $1.41 | $1.32 $1.46 |
| Jul 28, 2026 | $1.43 | $1.50 | $1.39 | $1.47 | +$0.04 | +2.80% | 11,631 | $1.43 | $1.39 $1.50 |
| Jul 27, 2026 | $1.35 | $1.49 | $1.35 | $1.43 | +$0.10 | +7.52% | 13,288 | $1.42 | $1.35 $1.49 |
| Jul 24, 2026 | $1.42 | $1.54 | $1.28 | $1.33 | $-0.10 | -6.99% | 45,959 | $1.42 | $1.28 $1.54 |
| Jul 23, 2026 | $1.38 | $1.44 | $1.21 | $1.43 | +$0.01 | +0.70% | 26,949 | $1.37 | $1.21 $1.44 |
| Jul 22, 2026 | $1.24 | $1.51 | $1.24 | $1.42 | +$0.10 | +7.58% | 93,110 | $1.42 | $1.24 $1.51 |
| Jul 21, 2026 | $1.29 | $1.38 | $1.20 | $1.32 | $-0.03 | -2.22% | 79,536 | $1.29 | $1.20 $1.38 |
| Jul 20, 2026 | $1.15 | $1.50 | $1.14 | $1.35 | +$0.04 | +3.05% | 7,808,853 | $1.40 | $1.14 $1.50 |
| Jul 17, 2026 | $1.22 | $1.31 | $1.21 | $1.31 | +$0.06 | +4.80% | 149,100 | $1.31 | $1.21 $1.31 |
| Jul 16, 2026 | $1.23 | $1.30 | $1.23 | $1.25 | $-0.09 | -6.72% | 2,400 | $1.25 | $1.23 $1.30 |