5 DAY PERFORMANCE
+6.62%
1 MONTH PERFORMANCE
+2.11%
3 MONTH PERFORMANCE
+21.85%
6 MONTH PERFORMANCE
+25.00%
YEAR-TO-DATE PERFORMANCE
+35.51%
1 YEAR PERFORMANCE
-37.77%
Senmiao Technology Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $1.45 | $1.43 (-1.38%) | $1.59 | $1.43 | 26.84 K | $3.83 M |
| 08/05/2026 | $1.41 | $1.45 (2.84%) | $1.45 | $1.41 | 2.80 K | $3.88 M |
| 08/04/2026 | $1.33 | $1.38 (3.76%) | $1.44 | $1.33 | 15.20 K | $3.69 M |
| 08/03/2026 | $1.32 | $1.45 (9.85%) | $1.45 | $1.31 | 13.61 K | $3.88 M |
| 07/31/2026 | $1.38 | $1.36 (-1.45%) | $1.41 | $1.36 | 5.20 K | $3.64 M |
| 07/30/2026 | $1.43 | $1.43 (0%) | $1.44 | $1.31 | 7.00 K | $3.83 M |
| 07/29/2026 | $1.43 | $1.38 (-3.5%) | $1.46 | $1.32 | 9.44 K | $3.69 M |
| 07/28/2026 | $1.43 | $1.47 (2.8%) | $1.50 | $1.39 | 11.63 K | $3.93 M |
| 07/27/2026 | $1.35 | $1.43 (5.93%) | $1.49 | $1.35 | 13.40 K | $3.83 M |
| 07/24/2026 | $1.42 | $1.33 (-6.34%) | $1.54 | $1.28 | 46.00 K | $3.56 M |
| 07/23/2026 | $1.38 | $1.43 (3.62%) | $1.44 | $1.21 | 27.05 K | $3.83 M |
| 07/22/2026 | $1.24 | $1.42 (14.52%) | $1.51 | $1.24 | 93.11 K | $3.80 M |
| 07/21/2026 | $1.29 | $1.32 (2.33%) | $1.38 | $1.20 | 80.24 K | $3.53 M |
| 07/20/2026 | $1.15 | $1.35 (17.39%) | $1.50 | $1.14 | 7.81 M | $3.61 M |
| 07/17/2026 | $1.22 | $1.31 (7.38%) | $1.31 | $1.21 | 149.43 K | $3.50 M |
| 07/16/2026 | $1.23 | $1.25 (1.63%) | $1.29 | $1.23 | 2.40 K | $3.34 M |
| 07/15/2026 | $1.42 | $1.34 (-5.63%) | $1.42 | $1.34 | 10.63 K | $3.58 M |
| 07/14/2026 | $1.43 | $1.38 (-3.5%) | $1.45 | $1.38 | 14.40 K | $3.69 M |
| 07/13/2026 | $1.46 | $1.45 (-0.68%) | $1.46 | $1.32 | 1.74 K | $3.88 M |
| 07/10/2026 | $1.40 | $1.50 (7.14%) | $1.50 | $1.32 | 22.02 K | $4.01 M |
| 07/09/2026 | $1.43 | $1.44 (0.7%) | $1.47 | $1.31 | 59.56 K | $3.85 M |
| 07/08/2026 | $1.38 | $1.43 (3.62%) | $1.50 | $1.35 | 16.10 K | $3.83 M |
| 07/07/2026 | $1.45 | $1.42 (-2.07%) | $1.48 | $1.35 | 65.91 K | $3.80 M |
| 07/06/2026 | $1.35 | $1.34 (-0.74%) | $1.35 | $1.34 | 1.77 K | $3.58 M |
| 07/02/2026 | $1.46 | $1.36 (-6.85%) | $1.46 | $1.31 | 6.60 K | $3.64 M |
| 07/01/2026 | $1.30 | $1.40 (7.69%) | $1.42 | $1.30 | 3.42 K | $3.75 M |
| 06/30/2026 | $1.25 | $1.33 (6.4%) | $1.33 | $1.22 | 8.52 K | $3.56 M |
| 06/29/2026 | $1.31 | $1.37 (4.58%) | $1.37 | $1.31 | 2.70 K | $3.66 M |
| 06/26/2026 | $1.45 | $1.42 (-2.07%) | $1.54 | $1.42 | 12.30 K | $3.80 M |
| 06/25/2026 | $1.46 | $1.46 (0%) | $1.48 | $1.35 | 34.82 K | $5.20 M |
| 06/24/2026 | $1.30 | $1.47 (13.08%) | $1.51 | $1.26 | 276.10 K | $5.24 M |
| 06/23/2026 | $1.28 | $1.31 (2.34%) | $1.34 | $1.28 | 65.90 K | $4.67 M |
| 06/22/2026 | $1.12 | $1.38 (23.21%) | $1.39 | $1.12 | 35.71 K | $4.92 M |
| 06/18/2026 | $1.25 | $1.39 (11.2%) | $1.40 | $1.25 | 8.10 K | $4.95 M |
| 06/17/2026 | $1.25 | $1.31 (4.8%) | $1.35 | $1.23 | 7.14 K | $4.67 M |
| 06/16/2026 | $1.32 | $1.29 (-2.27%) | $1.36 | $1.25 | 34.15 K | $4.60 M |
| 06/15/2026 | $1.40 | $1.34 (-4.29%) | $1.50 | $1.31 | 106.60 K | $4.77 M |
| 06/12/2026 | $1.36 | $1.36 (0%) | $1.55 | $1.30 | 95.60 K | $4.85 M |
| 06/11/2026 | $1.39 | $1.36 (-2.16%) | $1.39 | $1.30 | 39.43 K | $4.85 M |
| 06/10/2026 | $1.33 | $1.44 (8.27%) | $1.51 | $1.20 | 96.61 K | $5.13 M |
| 06/09/2026 | $1.23 | $1.33 (8.13%) | $1.33 | $1.08 | 720.51 K | $4.74 M |
| 06/08/2026 | $1.17 | $1.23 (5.13%) | $1.28 | $1.17 | 27.80 K | $4.38 M |
| 06/05/2026 | $1.17 | $1.15 (-1.71%) | $1.17 | $1.15 | 2.62 K | $4.10 M |
| 06/04/2026 | $1.16 | $1.19 (2.59%) | $1.19 | $1.16 | 3.62 K | $4.24 M |
| 06/03/2026 | $1.18 | $1.18 (0%) | $1.18 | $1.17 | 1.10 K | $4.20 M |
| 06/02/2026 | $1.26 | $1.24 (-1.59%) | $1.26 | $1.24 | 1.62 K | $4.42 M |
| 06/01/2026 | $1.15 | $1.26 (9.57%) | $1.26 | $1.15 | 8.61 K | $4.49 M |
| 05/29/2026 | $1.17 | $1.17 (0%) | $1.19 | $1.17 | 4.80 K | $4.17 M |
| 05/28/2026 | $1.17 | $1.17 (0%) | $1.19 | $1.17 | 4.13 K | $4.17 M |
| 05/27/2026 | $1.18 | $1.17 (-0.85%) | $1.18 | $1.17 | 1.40 K | $4.17 M |
| 05/26/2026 | $1.17 | $1.17 (0%) | $1.18 | $1.17 | 19.64 K | $4.17 M |
| 05/22/2026 | $1.18 | $1.17 (-0.85%) | $1.19 | $1.17 | 13.04 K | $4.17 M |
| 05/21/2026 | $1.19 | $1.19 (0%) | $1.19 | $1.19 | 1.70 K | $4.24 M |
| 05/20/2026 | $1.19 | $1.17 (-1.68%) | $1.19 | $1.17 | 2.70 K | $4.17 M |
| 05/19/2026 | $1.18 | $1.19 (0.85%) | $1.19 | $1.18 | 3.90 K | $4.24 M |
| 05/18/2026 | $1.13 | $1.18 (4.42%) | $1.23 | $1.13 | 10.40 K | $4.20 M |
| 05/15/2026 | $1.12 | $1.19 (6.25%) | $1.19 | $1.12 | 4.90 K | $4.24 M |
| 05/14/2026 | $1.06 | $1.13 (6.6%) | $1.13 | $1.06 | 6.33 K | $4.03 M |
| 05/13/2026 | $1.09 | $1.08 (-0.92%) | $1.12 | $0.85 | 46.81 K | $3.85 M |
| 05/12/2026 | $1.11 | $1.12 (0.9%) | $1.14 | $1.03 | 46.70 K | $3.99 M |
| 05/11/2026 | $1.16 | $1.14 (-1.72%) | $1.18 | $1.13 | 4.30 K | $4.06 M |
| 05/08/2026 | $1.12 | $1.18 (5.36%) | $1.18 | $1.12 | 2.80 K | $4.20 M |
| 05/07/2026 | $1.18 | $1.19 (0.85%) | $1.22 | $1.18 | 5.10 K | $4.24 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.
