5 DAY PERFORMANCE
+4.32%
1 MONTH PERFORMANCE
+23.93%
3 MONTH PERFORMANCE
-3.97%
6 MONTH PERFORMANCE
+31.82%
YEAR-TO-DATE PERFORMANCE
+35.51%
1 YEAR PERFORMANCE
-56.06%
Senmiao Technology Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.12 | $1.38 (23.21%) | $1.39 | $1.12 | 33.23 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 |
| 05/06/2026 | $1.21 | $1.21 (0%) | $1.21 | $1.17 | 5.26 K | $4.31 M |
| 05/05/2026 | $1.17 | $1.18 (0.85%) | $1.20 | $1.16 | 5.21 K | $4.20 M |
| 05/04/2026 | $1.20 | $1.17 (-2.5%) | $1.23 | $1.12 | 8.00 K | $4.17 M |
| 05/01/2026 | $1.28 | $1.20 (-6.25%) | $1.28 | $1.15 | 7.50 K | $4.28 M |
| 04/30/2026 | $1.19 | $1.21 (1.68%) | $1.23 | $1.15 | 9.15 K | $4.31 M |
| 04/29/2026 | $1.23 | $1.20 (-2.44%) | $1.23 | $1.19 | 8.74 K | $4.28 M |
| 04/28/2026 | $1.18 | $1.25 (5.93%) | $1.29 | $1.18 | 11.70 K | $4.45 M |
| 04/27/2026 | $1.39 | $1.27 (-8.63%) | $1.39 | $1.16 | 42.90 K | $4.52 M |
| 04/24/2026 | $1.32 | $1.25 (-5.3%) | $1.32 | $1.24 | 628.30 K | $4.45 M |
| 04/23/2026 | $1.30 | $1.31 (0.77%) | $1.32 | $1.29 | 15.88 K | $4.67 M |
| 04/22/2026 | $1.23 | $1.22 (-0.81%) | $1.27 | $1.22 | 5.40 K | $4.35 M |
| 04/21/2026 | $1.30 | $1.25 (-3.85%) | $1.37 | $1.23 | 51.65 K | $4.45 M |
| 04/20/2026 | $1.40 | $1.31 (-6.43%) | $1.42 | $1.31 | 19.42 K | $4.67 M |
| 04/17/2026 | $1.37 | $1.43 (4.38%) | $1.45 | $1.25 | 74.80 K | $5.09 M |
| 04/16/2026 | $1.29 | $1.35 (4.65%) | $1.35 | $1.28 | 2.30 K | $4.81 M |
| 04/15/2026 | $1.27 | $1.28 (0.79%) | $1.29 | $1.25 | 7.46 K | $4.56 M |
| 04/14/2026 | $1.27 | $1.26 (-0.79%) | $1.33 | $1.22 | 14.77 K | $4.49 M |
| 04/13/2026 | $1.20 | $1.22 (1.67%) | $1.23 | $1.18 | 5.70 K | $4.35 M |
| 04/10/2026 | $1.24 | $1.23 (-0.81%) | $1.24 | $1.23 | 4.60 K | $4.38 M |
| 04/09/2026 | $1.27 | $1.25 (-1.57%) | $1.27 | $1.19 | 15.30 K | $4.45 M |
| 04/08/2026 | $1.30 | $1.27 (-2.31%) | $1.30 | $1.27 | 1.30 K | $4.52 M |
| 04/07/2026 | $1.25 | $1.28 (2.4%) | $1.28 | $1.22 | 6.33 K | $4.56 M |
| 04/06/2026 | $1.18 | $1.25 (5.93%) | $1.30 | $1.18 | 26.45 K | $4.45 M |
| 04/02/2026 | $1.15 | $1.17 (1.74%) | $1.20 | $1.15 | 45.02 K | $4.17 M |
| 04/01/2026 | $1.15 | $1.14 (-0.87%) | $1.19 | $1.12 | 133.88 K | $4.06 M |
| 03/31/2026 | $1.35 | $1.24 (-8.15%) | $1.35 | $1.15 | 120.40 K | $4.42 M |
| 03/30/2026 | $1.52 | $1.35 (-11.18%) | $1.55 | $1.33 | 127.12 K | $4.81 M |
| 03/27/2026 | $1.59 | $1.46 (-8.18%) | $1.59 | $1.46 | 105.50 K | $5.20 M |
| 03/26/2026 | $1.80 | $1.65 (-8.33%) | $1.88 | $1.63 | 63.90 K | $5.88 M |
| 03/25/2026 | $1.47 | $1.75 (19.05%) | $2.15 | $1.47 | 875.01 K | $6.23 M |
| 03/24/2026 | $1.50 | $1.48 (-1.33%) | $1.51 | $1.46 | 11.73 K | $5.27 M |
| 03/23/2026 | $1.50 | $1.51 (0.67%) | $1.57 | $1.50 | 26.80 K | $5.38 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.
