5 DAY PERFORMANCE
+20.87%
1 MONTH PERFORMANCE
+21.59%
3 MONTH PERFORMANCE
+22.29%
6 MONTH PERFORMANCE
-20.15%
YEAR-TO-DATE PERFORMANCE
+0.00%
1 YEAR PERFORMANCE
+5.94%
Senmiao Technology Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.86 | $0.86 (-0.01%) | $0.88 | $0.86 | 4,908 | $9.05 M |
| 03/11/2025 | $0.87 | $0.86 (-1.14%) | $0.90 | $0.86 | 5,198 | $9.05 M |
| 03/10/2025 | $0.88 | $0.87 (-0.57%) | $0.88 | $0.87 | 6,245 | $9.15 M |
| 03/07/2025 | $0.88 | $0.89 (1.17%) | $0.89 | $0.88 | 2,300 | $9.31 M |
| 03/06/2025 | $0.88 | $0.89 (0.49%) | $0.89 | $0.88 | 4,300 | $9.34 M |
| 03/05/2025 | $0.89 | $0.90 (0.63%) | $0.90 | $0.89 | 908 | $9.42 M |
| 03/04/2025 | $0.88 | $0.88 (0%) | $0.90 | $0.88 | 13,848 | $9.26 M |
| 03/03/2025 | $0.89 | $0.88 (-1.11%) | $0.90 | $0.88 | 4,600 | $9.26 M |
| 02/28/2025 | $0.87 | $0.90 (3.44%) | $0.90 | $0.87 | 2,800 | $9.47 M |
| 02/27/2025 | $0.88 | $0.87 (-1.14%) | $0.91 | $0.87 | 11,234 | $9.15 M |
| 02/26/2025 | $0.89 | $0.89 (0.03%) | $0.92 | $0.89 | 2,400 | $9.37 M |
| 02/25/2025 | $0.90 | $0.88 (-1.91%) | $0.90 | $0.88 | 10,613 | $9.29 M |
| 02/24/2025 | $0.88 | $0.90 (2.74%) | $0.93 | $0.88 | 9,432 | $9.51 M |
| 02/21/2025 | $0.91 | $0.88 (-3.2%) | $0.93 | $0.88 | 2,337 | $9.27 M |
| 02/20/2025 | $0.91 | $0.91 (0%) | $0.91 | $0.91 | 2,998 | $9.52 M |
| 02/19/2025 | $0.97 | $0.90 (-6.99%) | $0.97 | $0.90 | 7,740 | $9.49 M |
| 02/18/2025 | $0.87 | $1.00 (14.94%) | $1.03 | $0.87 | 77,443 | $10.52 M |
| 02/14/2025 | $0.89 | $0.88 (-1.01%) | $0.89 | $0.88 | 8,526 | $9.26 M |
| 02/13/2025 | $0.90 | $0.89 (-1.22%) | $0.90 | $0.88 | 2,448 | $9.35 M |
| 02/12/2025 | $0.88 | $0.88 (0%) | $0.97 | $0.88 | 4,878 | $9.26 M |
| 02/11/2025 | $0.89 | $0.89 (0%) | $0.94 | $0.89 | 3,728 | $9.34 M |
| 02/10/2025 | $0.97 | $0.89 (-7.96%) | $0.97 | $0.89 | 4,300 | $9.36 M |
| 02/07/2025 | $0.89 | $0.97 (8.65%) | $0.97 | $0.89 | 1,300 | $10.17 M |
| 02/06/2025 | $0.93 | $0.89 (-4.56%) | $0.93 | $0.89 | 5,327 | $9.34 M |
| 02/05/2025 | $0.90 | $0.93 (3.06%) | $1.02 | $0.89 | 5,600 | $9.76 M |
| 02/04/2025 | $0.91 | $0.93 (2.53%) | $0.99 | $0.90 | 2,600 | $9.82 M |
| 02/03/2025 | $0.88 | $0.92 (4%) | $1.05 | $0.88 | 67,700 | $9.64 M |
| 01/31/2025 | $0.88 | $0.91 (3.41%) | $0.92 | $0.88 | 9,443 | $9.57 M |
| 01/30/2025 | $0.91 | $0.90 (-0.89%) | $0.91 | $0.88 | 6,900 | $9.47 M |
| 01/29/2025 | $0.92 | $0.90 (-2.17%) | $0.92 | $0.89 | 17,018 | $9.47 M |
| 01/28/2025 | $0.88 | $0.92 (4.55%) | $0.92 | $0.88 | 3,049 | $9.68 M |
| 01/27/2025 | $0.87 | $0.88 (1.73%) | $0.91 | $0.87 | 34,738 | $9.26 M |
| 01/24/2025 | $0.89 | $0.89 (0.66%) | $0.91 | $0.87 | 11,527 | $9.42 M |
| 01/23/2025 | $0.87 | $0.89 (2.6%) | $0.89 | $0.87 | 5,200 | $9.34 M |
| 01/22/2025 | $0.86 | $0.87 (0.58%) | $0.90 | $0.86 | 9,400 | $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 |
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.
