Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hesai Group - American Depositary Share, each ADS represents one Class B (NQ: HSAI )

4.730 +0.090 (+1.94%)
Streaming Delayed Price Updated: 2:47 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 10.50 10.70 10.30 10.53 83,404 +0.10(+0.96%)
Jun 29, 2023 10.30 10.72 10.09 10.43 164,753 -0.04(-0.38%)
Jun 28, 2023 10.91 10.96 10.05 10.47 172,035 -0.53(-4.82%)
Jun 27, 2023 10.25 11.07 10.25 11.00 196,499 +0.81(+7.95%)
Jun 26, 2023 9.940 10.37 9.780 10.19 179,715 +0.21(+2.10%)
Jun 23, 2023 10.29 10.29 9.795 9.980 164,651 -0.62(-5.85%)
Jun 22, 2023 11.00 11.10 10.10 10.60 203,700 -0.21(-1.94%)
Jun 21, 2023 9.500 10.98 9.500 10.81 236,370 +1.27(+13.31%)
Jun 20, 2023 10.67 10.70 9.520 9.540 266,423 -0.89(-8.53%)
Jun 16, 2023 11.02 11.20 9.950 10.43 518,468 -0.78(-6.96%)
Jun 15, 2023 11.68 12.88 11.15 11.21 506,119 -0.22(-1.92%)
Jun 14, 2023 11.26 11.70 10.44 11.43 291,064 +0.28(+2.51%)
Jun 13, 2023 9.410 11.57 9.300 11.15 657,441 +1.98(+21.59%)
Jun 12, 2023 9.310 9.495 9.100 9.170 238,177 +0.17(+1.89%)
Jun 09, 2023 9.280 9.510 8.880 9.000 203,014 -0.07(-0.77%)
Jun 08, 2023 8.920 9.280 8.890 9.070 191,814 +0.22(+2.49%)
Jun 07, 2023 9.490 9.490 8.772 8.850 165,117 -0.35(-3.80%)
Jun 06, 2023 8.190 9.330 8.190 9.200 262,659 +1.07(+13.16%)
Jun 05, 2023 8.610 8.660 8.110 8.130 248,669 -0.43(-5.02%)
Jun 02, 2023 8.210 8.820 8.210 8.560 336,802 +0.53(+6.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.