5 DAY PERFORMANCE
+62.14%
1 MONTH PERFORMANCE
+57.64%
3 MONTH PERFORMANCE
-22.26%
6 MONTH PERFORMANCE
-79.91%
YEAR-TO-DATE PERFORMANCE
-78.79%
1 YEAR PERFORMANCE
-75.05%
Senmiao Technology Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $1.31 | $1.38 (5.34%) | $1.40 | $1.31 | 23.19 K | $2.08 M |
| 12/05/2025 | $1.34 | $1.30 (-2.99%) | $1.39 | $1.30 | 26.30 K | $1.95 M |
| 12/04/2025 | $1.29 | $1.33 (3.1%) | $1.40 | $1.28 | 16.70 K | $1.99 M |
| 12/03/2025 | $1.37 | $1.40 (2.19%) | $1.40 | $1.32 | 37.70 K | $2.10 M |
| 12/02/2025 | $1.17 | $1.41 (20.51%) | $1.43 | $1.17 | 74.43 K | $2.11 M |
| 12/01/2025 | $1.29 | $1.19 (-7.75%) | $1.32 | $1.19 | 29.13 K | $1.78 M |
| 11/28/2025 | $1.35 | $1.29 (-4.44%) | $1.43 | $1.26 | 44.60 K | $1.93 M |
| 11/26/2025 | $1.19 | $1.38 (15.97%) | $1.41 | $1.18 | 147.22 K | $2.07 M |
| 11/25/2025 | $1.11 | $1.16 (4.5%) | $1.18 | $1.11 | 23.50 K | $1.74 M |
| 11/24/2025 | $1.06 | $1.11 (4.72%) | $1.13 | $1.06 | 37.73 K | $1.66 M |
| 11/21/2025 | $1.07 | $1.13 (5.61%) | $1.14 | $1.04 | 35.91 K | $1.69 M |
| 11/20/2025 | $1.07 | $1.04 (-2.8%) | $1.18 | $1.02 | 33.12 K | $1.56 M |
| 11/19/2025 | $1.04 | $1.03 (-0.96%) | $1.14 | $1.00 | 50.70 K | $1.54 M |
| 11/18/2025 | $1.10 | $1.04 (-5.45%) | $1.10 | $1.04 | 49.04 K | $1.56 M |
| 11/17/2025 | $1.18 | $1.12 (-5.08%) | $1.23 | $1.12 | 34.67 K | $1.68 M |
| 11/14/2025 | $0.95 | $1.23 (29.51%) | $1.24 | $0.83 | 172.20 K | $133.18 K |
| 11/13/2025 | $1.30 | $1.25 (-3.85%) | $1.31 | $1.21 | 46.91 K | $135.35 K |
| 11/12/2025 | $1.27 | $1.31 (3.15%) | $1.33 | $1.24 | 17.49 K | $141.85 K |
| 11/11/2025 | $1.37 | $1.34 (-2.19%) | $1.37 | $1.29 | 24.03 K | $145.10 K |
| 11/10/2025 | $1.41 | $1.33 (-5.67%) | $1.44 | $1.33 | 20.42 K | $144.01 K |
| 11/07/2025 | $1.53 | $1.44 (-5.88%) | $1.53 | $1.42 | 40.07 K | $155.92 K |
| 11/06/2025 | $1.53 | $1.54 (0.65%) | $1.57 | $1.52 | 23.01 K | $166.75 K |
| 11/05/2025 | $1.55 | $1.53 (-1.29%) | $1.58 | $1.53 | 18.63 K | $165.67 K |
| 11/04/2025 | $1.59 | $1.55 (-2.52%) | $1.62 | $1.54 | 55.04 K | $167.83 K |
| 11/03/2025 | $1.59 | $1.59 (0%) | $1.65 | $1.57 | 48.90 K | $172.17 K |
| 10/31/2025 | $1.55 | $1.57 (1.29%) | $1.59 | $1.53 | 64.11 K | $170.00 K |
| 10/30/2025 | $1.76 | $1.57 (-10.8%) | $1.79 | $1.56 | 135.51 K | $170.00 K |
| 10/29/2025 | $1.78 | $1.75 (-1.69%) | $1.85 | $1.75 | 46.30 K | $189.49 K |
| 10/28/2025 | $1.76 | $1.78 (1.14%) | $1.80 | $1.72 | 56.80 K | $192.74 K |
| 10/27/2025 | $1.68 | $1.70 (1.19%) | $1.73 | $1.63 | 51.67 K | $184.08 K |
| 10/24/2025 | $1.70 | $1.66 (-2.35%) | $1.71 | $1.66 | 39.80 K | $179.74 K |
| 10/23/2025 | $1.75 | $1.70 (-2.86%) | $1.75 | $1.69 | 41.20 K | $184.08 K |
| 10/22/2025 | $1.86 | $1.75 (-5.91%) | $1.88 | $1.68 | 79.70 K | $189.49 K |
| 10/21/2025 | $1.96 | $1.86 (-5.1%) | $1.99 | $1.86 | 52.60 K | $201.40 K |
| 10/20/2025 | $1.96 | $1.96 (0%) | $2.02 | $1.96 | 31.80 K | $212.23 K |
| 10/17/2025 | $1.95 | $1.96 (0.51%) | $2.00 | $1.95 | 56.40 K | $212.23 K |
| 10/16/2025 | $2.11 | $1.95 (-7.58%) | $2.17 | $1.92 | 125.43 K | $211.15 K |
| 10/15/2025 | $2.13 | $2.08 (-2.35%) | $2.13 | $2.05 | 64.20 K | $225.22 K |
| 10/14/2025 | $2.10 | $2.10 (0%) | $2.14 | $2.01 | 78.40 K | $227.39 K |
| 10/13/2025 | $2.15 | $2.08 (-3.26%) | $2.16 | $2.04 | 89.40 K | $225.22 K |
| 10/10/2025 | $2.22 | $2.03 (-8.56%) | $2.22 | $2.02 | 123.10 K | $219.81 K |
| 10/09/2025 | $2.27 | $2.20 (-3.08%) | $2.27 | $2.11 | 216.40 K | $238.22 K |
| 10/08/2025 | $2.26 | $2.15 (-4.87%) | $2.26 | $2.15 | 377.00 K | $232.80 K |
| 10/07/2025 | $2.28 | $2.21 (-3.07%) | $2.28 | $2.19 | 103.54 K | $239.30 K |
| 10/06/2025 | $2.33 | $2.26 (-3%) | $2.33 | $2.23 | 144.80 K | $244.71 K |
| 10/03/2025 | $2.36 | $2.27 (-3.81%) | $2.38 | $2.27 | 118.90 K | $245.80 K |
| 10/02/2025 | $2.26 | $2.26 (0%) | $2.38 | $2.16 | 656.54 K | $244.71 K |
| 10/01/2025 | $2.40 | $2.47 (2.92%) | $3.07 | $2.21 | 20.68 M | $267.45 K |
| 09/30/2025 | $2.19 | $2.00 (-8.68%) | $2.19 | $2.00 | 1.88 M | $216.56 K |
| 09/29/2025 | $2.26 | $2.20 (-2.65%) | $2.27 | $2.20 | 114.14 K | $238.22 K |
| 09/26/2025 | $2.38 | $2.32 (-2.52%) | $2.38 | $2.22 | 81.59 K | $251.21 K |
| 09/25/2025 | $2.22 | $2.26 (1.8%) | $2.32 | $2.21 | 93.14 K | $244.71 K |
| 09/24/2025 | $2.39 | $2.20 (-7.95%) | $2.39 | $2.20 | 141.20 K | $238.22 K |
| 09/23/2025 | $2.44 | $2.30 (-5.74%) | $2.45 | $2.30 | 97.80 K | $249.04 K |
| 09/22/2025 | $2.37 | $2.36 (-0.42%) | $2.46 | $2.26 | 208.40 K | $255.54 K |
| 09/19/2025 | $2.54 | $2.38 (-6.3%) | $2.55 | $2.38 | 218.45 K | $257.71 K |
| 09/18/2025 | $2.48 | $2.46 (-0.81%) | $2.54 | $2.40 | 256.41 K | $266.37 K |
| 09/17/2025 | $2.37 | $2.49 (5.06%) | $2.66 | $2.30 | 687.43 K | $269.62 K |
| 09/16/2025 | $3.04 | $2.67 (-12.17%) | $3.08 | $2.37 | 44.74 M | $289.11 K |
| 09/15/2025 | $2.11 | $2.15 (1.9%) | $2.27 | $2.11 | 137.80 K | $232.80 K |
| 09/12/2025 | $2.09 | $2.14 (2.39%) | $2.27 | $2.09 | 210.60 K | $231.72 K |
| 09/11/2025 | $2.17 | $2.13 (-1.84%) | $2.25 | $2.08 | 311.40 K | $230.64 K |
| 09/10/2025 | $2.35 | $2.22 (-5.53%) | $2.43 | $2.20 | 233.40 K | $240.38 K |
| 09/09/2025 | $2.50 | $2.40 (-4%) | $2.80 | $2.04 | 683.80 K | $259.87 K |
| 09/08/2025 | $2.48 | $2.92 (17.74%) | $3.30 | $2.44 | 1.58 M | $316.18 K |
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.
