Indicators

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

4.750 +0.110 (+2.37%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	13.11	13.11	12.69	12.72	382,152	-0.61(-4.58%)
Jul 28, 2023	12.43	13.63	12.43	13.33	422,789	+1.03(+8.37%)
Jul 27, 2023	12.12	12.59	11.62	12.30	374,885	+0.33(+2.76%)
Jul 26, 2023	11.55	12.17	11.45	11.97	375,145	+0.71(+6.31%)
Jul 25, 2023	11.50	11.90	11.01	11.26	242,478	+0.04(+0.36%)
Jul 24, 2023	10.43	11.39	10.32	11.22	313,037	+0.84(+8.09%)
Jul 21, 2023	11.00	11.34	10.38	10.38	212,160	-0.46(-4.24%)
Jul 20, 2023	11.90	12.26	10.71	10.84	455,171	-0.98(-8.29%)
Jul 19, 2023	12.82	13.38	11.82	11.82	568,782	-1.06(-8.23%)
Jul 18, 2023	13.35	13.97	12.60	12.88	392,169	-0.38(-2.87%)
Jul 17, 2023	12.59	13.80	12.46	13.26	381,628	+0.67(+5.32%)
Jul 14, 2023	12.21	12.85	11.60	12.59	329,259	+0.57(+4.74%)
Jul 13, 2023	13.03	13.98	11.71	12.02	564,090	-0.84(-6.53%)
Jul 12, 2023	13.11	13.45	12.26	12.86	627,264	+0.24(+1.90%)
Jul 11, 2023	11.13	12.80	11.10	12.62	707,604	+1.83(+16.96%)
Jul 10, 2023	10.56	10.90	10.51	10.79	111,250	+0.27(+2.57%)
Jul 07, 2023	10.69	10.93	10.20	10.52	131,825	-0.17(-1.59%)
Jul 06, 2023	11.38	11.38	10.55	10.69	202,832	-0.68(-5.98%)
Jul 05, 2023	11.24	11.57	10.68	11.37	205,760	+0.03(+0.26%)

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.