NASDAQ : VAI
Senmiao Technology Limited — Price history
United States
Last price 2.13 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 31.01M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Senmiao Technology Limited (VAI) closed at 2.13 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.153 | 2.299 | 2.111 | 2.13 | 14,243 | -1.39% |
| 2026-10-29 | 2.185 | 2.31 | 2.06 | 2.16 | 19,764 | +2.86% |
| 2026-10-28 | 2.32 | 2.425 | 2.08 | 2.1 | 87,144 | -9.48% |
| 2026-10-27 | 2.27 | 2.37 | 2.23 | 2.32 | 33,715 | +3.11% |
| 2026-10-26 | 2.17 | 2.5 | 2.07 | 2.25 | 139,581 | +4.17% |
| 2026-10-23 | 2.45 | 2.45 | 2.075 | 2.16 | 67,557 | -11.48% |
| 2026-10-22 | 2.69 | 2.75 | 2.36 | 2.44 | 80,171 | -8.27% |
| 2026-10-21 | 2.64 | 2.75 | 2.57 | 2.66 | 36,476 | +5.14% |
| 2026-10-20 | 2.66 | 2.69 | 2.45 | 2.53 | 35,158 | -5.24% |
| 2026-10-19 | 2.49 | 2.82 | 2.48 | 2.67 | 657,706 | +14.59% |
| 2026-10-16 | 2.49 | 2.57 | 2.21 | 2.33 | 52,160 | -8.63% |
| 2026-10-15 | 2.62 | 2.65 | 2.403 | 2.55 | 52,492 | -2.67% |
| 2026-10-14 | 2.6 | 2.84 | 2.57 | 2.62 | 75,883 | +0.38% |
| 2026-10-13 | 2.79 | 2.79 | 2.595 | 2.61 | 28,511 | -6.95% |
| 2026-10-12 | 2.84 | 2.91 | 2.74 | 2.805 | 86,524 | +2.37% |
| 2026-10-09 | 2.83 | 2.91 | 2.65 | 2.74 | 141,818 | +6.00% |
| 2026-10-08 | 2.49 | 2.61 | 2.49 | 2.585 | 197,452 | +2.17% |
| 2026-10-07 | 2.34 | 2.57 | 2.34 | 2.53 | 53,821 | +7.20% |
| 2026-10-06 | 2.25 | 2.38 | 2.25 | 2.36 | 99,759 | +7.27% |
| 2026-10-05 | 2.2 | 2.25 | 2.145 | 2.2 | 54,850 | -1.79% |
| 2026-10-02 | 2.08 | 2.3 | 2.08 | 2.24 | 88,309 | +8.74% |
| 2026-10-01 | 2.13 | 2.15 | 2.05 | 2.06 | 55,920 | -3.29% |
| 2026-09-30 | 2.15 | 2.269 | 2.13 | 2.13 | 29,897 | +1.91% |
| 2026-09-29 | 2.06 | 2.1 | 2.05 | 2.09 | 27,093 | +1.46% |
| 2026-09-28 | 2.11 | 2.18 | 2.051 | 2.06 | 26,532 | -7.21% |
| 2026-09-25 | 2.23 | 2.33 | 2.22 | 2.22 | 22,592 | -3.06% |
| 2026-09-24 | 2.19 | 2.3 | 2.13 | 2.29 | 29,383 | +6.51% |
| 2026-09-23 | 2.068 | 2.24 | 1.98 | 2.15 | 49,166 | +2.38% |
| 2026-09-22 | 2.012 | 2.1 | 2.012 | 2.1 | 7,053 | +0.96% |
| 2026-09-21 | 2.075 | 2.08 | 2.02 | 2.08 | 8,824 | -1.89% |
| 2026-09-18 | 2.09 | 2.15 | 2.03 | 2.12 | 36,125 | -0.93% |
| 2026-09-17 | 1.99 | 2.18 | 1.825 | 2.14 | 71,726 | +3.88% |
| 2026-09-16 | 1.98 | 2.115 | 1.97 | 2.06 | 28,591 | +4.04% |
| 2026-09-15 | 2.01 | 2.13 | 1.98 | 1.98 | 62,180 | -1.98% |
| 2026-09-14 | 2.11 | 2.29 | 2 | 2.02 | 32,225 | +1.00% |
| 2026-09-11 | 2.01 | 2.07 | 1.96 | 2 | 14,957 | -0.50% |
| 2026-09-10 | 2.08 | 2.08 | 1.96 | 2.01 | 5,444 | -4.74% |
| 2026-09-09 | 2.23 | 2.23 | 1.902 | 2.11 | 36,145 | -3.65% |
| 2026-09-08 | 2.22 | 2.4 | 2.12 | 2.19 | 100,978 | -2.67% |
| 2026-09-04 | 2.06 | 2.29 | 1.99 | 2.25 | 90,125 | +8.70% |
| 2026-09-03 | 2.01 | 2.14 | 1.874 | 2.07 | 139,203 | +2.48% |
| 2026-09-02 | 1.7 | 2.08 | 1.64 | 2.02 | 165,854 | +18.82% |
| 2026-09-01 | 1.58 | 1.74 | 1.56 | 1.7 | 19,364 | +1.19% |
| 2026-08-31 | 1.72 | 1.72 | 1.58 | 1.68 | 24,438 | -1.75% |
| 2026-08-28 | 1.86 | 1.86 | 1.6 | 1.71 | 38,289 | -7.57% |
| 2026-08-27 | 1.78 | 1.87 | 1.705 | 1.85 | 83,166 | +5.11% |
| 2026-08-26 | 1.65 | 1.962 | 1.55 | 1.76 | 733,799 | +13.55% |
| 2026-08-25 | 1.445 | 1.58 | 1.419 | 1.55 | 60,788 | +8.39% |
| 2026-08-24 | 1.44 | 1.52 | 1.33 | 1.43 | 71,174 | -2.05% |
| 2026-08-21 | 1.32 | 1.57 | 1.32 | 1.46 | 87,134 | +8.15% |
| 2026-08-20 | 1.41 | 1.42 | 1.33 | 1.35 | 37,780 | -4.93% |
| 2026-08-19 | 1.4 | 1.5 | 1.375 | 1.42 | 47,330 | -1.39% |
| 2026-08-18 | 1.46 | 1.63 | 1.34 | 1.44 | 100,575 | -4.00% |
| 2026-08-17 | 1.63 | 1.67 | 1.49 | 1.5 | 176,972 | -8.54% |
| 2026-08-14 | 1.59 | 1.68 | 1.55 | 1.64 | 68,503 | -1.80% |
| 2026-08-13 | 1.55 | 1.69 | 1.4 | 1.67 | 150,295 | +4.37% |
| 2026-08-12 | 1.58 | 1.74 | 1.45 | 1.6 | 536,915 | -13.04% |
| 2026-08-11 | 1.9 | 1.93 | 1.43 | 1.84 | 36,339,139 | +22.67% |
| 2026-08-10 | 1.51 | 1.55 | 1.4 | 1.5 | 7,213 | -3.23% |
| 2026-08-07 | 1.4 | 1.56 | 1.35 | 1.55 | 11,932 | +8.39% |
| 2026-08-06 | 1.45 | 1.59 | 1.43 | 1.43 | 26,837 | -1.38% |
| 2026-08-05 | 1.41 | 1.45 | 1.41 | 1.45 | 2,796 | +5.07% |
| 2026-08-04 | 1.33 | 1.44 | 1.33 | 1.38 | 15,200 | -4.83% |
| 2026-08-03 | 1.32 | 1.45 | 1.31 | 1.45 | 13,610 | +6.62% |
| 2026-07-31 | 1.382 | 1.405 | 1.36 | 1.36 | 5,175 | -4.90% |
| 2026-07-30 | 1.43 | 1.44 | 1.31 | 1.43 | 6,964 | +3.62% |
| 2026-07-29 | 1.43 | 1.46 | 1.32 | 1.38 | 9,440 | -6.12% |
| 2026-07-28 | 1.43 | 1.5 | 1.39 | 1.47 | 11,634 | +2.80% |
| 2026-07-27 | 1.35 | 1.49 | 1.35 | 1.43 | 13,391 | +7.52% |
| 2026-07-24 | 1.42 | 1.54 | 1.28 | 1.33 | 45,961 | -6.99% |
| 2026-07-23 | 1.38 | 1.44 | 1.21 | 1.43 | 27,052 | +0.70% |
| 2026-07-22 | 1.24 | 1.51 | 1.24 | 1.42 | 93,110 | +7.58% |
| 2026-07-21 | 1.29 | 1.382 | 1.2 | 1.32 | 80,235 | -2.22% |
| 2026-07-20 | 1.15 | 1.499 | 1.14 | 1.35 | 7,808,853 | +3.05% |
| 2026-07-17 | 1.22 | 1.31 | 1.21 | 1.31 | 149,425 | +4.80% |
| 2026-07-16 | 1.23 | 1.295 | 1.23 | 1.25 | 2,372 | -6.72% |
| 2026-07-15 | 1.416 | 1.416 | 1.34 | 1.34 | 10,627 | -2.91% |
| 2026-07-14 | 1.43 | 1.45 | 1.38 | 1.38 | 14,389 | -4.82% |
| 2026-07-13 | 1.46 | 1.46 | 1.319 | 1.45 | 1,741 | -3.33% |
| 2026-07-10 | 1.4 | 1.5 | 1.32 | 1.5 | 22,024 | +4.17% |
| 2026-07-09 | 1.43 | 1.47 | 1.308 | 1.44 | 59,560 | +0.70% |
| 2026-07-08 | 1.38 | 1.5 | 1.35 | 1.43 | 16,084 | +0.70% |
| 2026-07-07 | 1.445 | 1.476 | 1.35 | 1.42 | 65,911 | +5.97% |
| 2026-07-06 | 1.35 | 1.35 | 1.34 | 1.34 | 1,765 | -1.47% |
| 2026-07-02 | 1.46 | 1.46 | 1.31 | 1.36 | 6,596 | -2.86% |
| 2026-07-01 | 1.3 | 1.42 | 1.3 | 1.4 | 3,417 | +5.26% |
| 2026-06-30 | 1.25 | 1.33 | 1.22 | 1.33 | 8,516 | -2.56% |
| 2026-06-29 | 1.31 | 1.365 | 1.31 | 1.365 | 2,651 | -3.87% |
| 2026-06-26 | 1.45 | 1.54 | 1.42 | 1.42 | 12,267 | -2.74% |
| 2026-06-25 | 1.46 | 1.48 | 1.35 | 1.46 | 34,824 | -0.68% |
| 2026-06-24 | 1.295 | 1.505 | 1.261 | 1.47 | 276,092 | +12.21% |
| 2026-06-23 | 1.28 | 1.335 | 1.28 | 1.31 | 65,875 | -5.07% |
| 2026-06-22 | 1.12 | 1.389 | 1.12 | 1.38 | 35,714 | -0.72% |
| 2026-06-18 | 1.252 | 1.4 | 1.252 | 1.39 | 8,074 | +6.11% |
| 2026-06-17 | 1.248 | 1.35 | 1.23 | 1.31 | 7,141 | +1.55% |
| 2026-06-16 | 1.32 | 1.36 | 1.25 | 1.29 | 34,147 | -3.73% |
| 2026-06-15 | 1.4 | 1.5 | 1.31 | 1.34 | 106,585 | -1.47% |
| 2026-06-12 | 1.36 | 1.55 | 1.3 | 1.36 | 95,574 | +0.00% |
| 2026-06-11 | 1.39 | 1.39 | 1.3 | 1.36 | 39,434 | -5.56% |
| 2026-06-10 | 1.33 | 1.509 | 1.2 | 1.44 | 96,611 | +8.27% |
| 2026-06-09 | 1.23 | 1.33 | 1.076 | 1.33 | 720,509 | +8.35% |
| 2026-06-08 | 1.17 | 1.28 | 1.17 | 1.228 | 27,768 | +6.73% |
| 2026-06-05 | 1.17 | 1.17 | 1.15 | 1.15 | 2,618 | -3.35% |
| 2026-06-04 | 1.16 | 1.19 | 1.16 | 1.19 | 3,622 | +1.28% |
| 2026-06-03 | 1.18 | 1.18 | 1.17 | 1.175 | 1,087 | -5.24% |
| 2026-06-02 | 1.26 | 1.26 | 1.24 | 1.24 | 1,616 | -1.59% |
| 2026-06-01 | 1.15 | 1.26 | 1.15 | 1.26 | 8,607 | +7.69% |
| 2026-05-29 | 1.17 | 1.19 | 1.17 | 1.17 | 4,764 | -0.02% |
| 2026-05-28 | 1.17 | 1.19 | 1.17 | 1.17 | 4,134 | +0.01% |
| 2026-05-27 | 1.18 | 1.18 | 1.17 | 1.17 | 1,358 | +0.00% |
| 2026-05-26 | 1.17 | 1.18 | 1.17 | 1.17 | 19,637 | +0.01% |
| 2026-05-22 | 1.18 | 1.19 | 1.17 | 1.17 | 13,035 | -1.27% |
| 2026-05-21 | 1.185 | 1.19 | 1.185 | 1.185 | 1,695 | +1.28% |
| 2026-05-20 | 1.19 | 1.19 | 1.17 | 1.17 | 2,695 | -1.27% |
| 2026-05-19 | 1.179 | 1.185 | 1.175 | 1.185 | 3,873 | +0.42% |
| 2026-05-18 | 1.13 | 1.23 | 1.13 | 1.18 | 10,357 | -0.84% |
| 2026-05-15 | 1.12 | 1.19 | 1.12 | 1.19 | 4,904 | +5.31% |
| 2026-05-14 | 1.06 | 1.13 | 1.06 | 1.13 | 6,331 | +4.63% |
| 2026-05-13 | 1.09 | 1.12 | 0.85 | 1.08 | 46,811 | -3.57% |
| 2026-05-12 | 1.112 | 1.14 | 1.03 | 1.12 | 46,666 | -1.75% |