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 )

4.640 +0.120 (+2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 31, 2023 9.160 10.10 9.160 9.880 241,440 +0.55(+5.89%)
Aug 30, 2023 9.310 9.380 9.120 9.330 80,558 -0.09(-0.96%)
Aug 29, 2023 9.900 10.07 9.210 9.420 274,777 -0.21(-2.18%)
Aug 28, 2023 8.960 9.765 8.960 9.630 181,115 +0.62(+6.88%)
Aug 25, 2023 9.200 9.340 8.360 9.010 362,240 -0.11(-1.21%)
Aug 24, 2023 9.420 9.512 9.029 9.120 173,912 -0.22(-2.36%)
Aug 23, 2023 9.950 10.16 9.250 9.340 237,523 -0.56(-5.66%)
Aug 22, 2023 10.00 10.23 9.710 9.900 160,339 -0.04(-0.40%)
Aug 21, 2023 9.500 10.33 9.500 9.940 234,000 +0.21(+2.16%)
Aug 18, 2023 10.24 10.57 9.720 9.730 767,391 -1.16(-10.65%)
Aug 17, 2023 11.31 11.88 10.82 10.89 204,694 -0.63(-5.47%)
Aug 16, 2023 11.30 11.77 11.16 11.52 160,377 -0.15(-1.29%)
Aug 15, 2023 11.19 11.67 10.70 11.67 417,048 +0.65(+5.90%)
Aug 14, 2023 10.68 11.17 10.14 11.02 334,825 +0.34(+3.18%)
Aug 11, 2023 11.00 11.06 10.51 10.68 360,609 -0.39(-3.52%)
Aug 10, 2023 11.10 11.32 10.80 11.07 227,877 -0.05(-0.45%)
Aug 09, 2023 11.59 11.71 10.70 11.12 330,467 -0.67(-5.68%)
Aug 08, 2023 10.50 11.88 10.50 11.79 659,364 +0.98(+9.07%)
Aug 07, 2023 11.20 11.52 10.02 10.81 484,538 -0.37(-3.31%)
Aug 04, 2023 11.82 12.05 11.10 11.18 338,470 -0.68(-5.73%)
Aug 03, 2023 11.75 11.97 11.57 11.86 216,754 +0.26(+2.24%)
Aug 02, 2023 12.19 12.19 11.41 11.60 270,719 -0.72(-5.84%)
Aug 01, 2023 13.70 13.70 12.21 12.32 453,918 -0.40(-3.14%)
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%)
Jul 03, 2023 10.88 11.91 10.75 11.34 228,069 +0.81(+7.69%)
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%)
Jun 01, 2023 7.610 8.520 7.580 8.030 465,117 +0.48(+6.36%)
May 31, 2023 7.800 7.940 7.500 7.550 359,792 -0.40(-5.03%)
May 30, 2023 8.000 8.120 7.690 7.950 245,737 -0.06(-0.75%)
May 26, 2023 7.970 8.230 7.620 8.010 561,308 +0.03(+0.38%)
May 25, 2023 8.170 8.695 7.840 7.980 551,754 -0.13(-1.60%)
May 24, 2023 9.690 9.690 7.660 8.110 867,950 -1.26(-13.45%)
May 23, 2023 9.850 9.850 9.126 9.370 407,182 -0.27(-2.80%)
May 22, 2023 8.980 9.770 8.700 9.640 461,310 +0.91(+10.42%)
May 19, 2023 8.470 8.970 8.400 8.730 144,996 +0.37(+4.43%)
May 18, 2023 8.490 9.770 8.130 8.360 770,136 +0.00(+0.00%)
May 17, 2023 8.040 8.490 8.040 8.360 243,625 +0.26(+3.21%)
May 16, 2023 7.500 8.230 7.490 8.100 383,647 +0.71(+9.61%)
May 15, 2023 8.140 8.340 7.350 7.390 471,740 -0.71(-8.77%)
May 12, 2023 8.760 8.955 8.010 8.100 172,462 -0.79(-8.89%)
May 11, 2023 8.730 9.033 8.730 8.890 114,991 +0.17(+1.95%)
May 10, 2023 8.900 8.950 8.630 8.720 139,913 +0.06(+0.69%)
May 09, 2023 9.460 9.516 8.520 8.660 265,705 -0.75(-7.97%)
May 08, 2023 9.600 9.600 8.810 9.410 185,611 -0.11(-1.16%)
May 05, 2023 9.560 9.810 9.140 9.520 402,164 -0.14(-1.45%)
May 04, 2023 9.600 9.790 9.400 9.660 236,333 +0.00(+0.00%)
May 03, 2023 10.10 10.10 9.095 9.660 304,283 -0.04(-0.41%)
May 02, 2023 10.42 10.90 9.620 9.700 406,772 -0.64(-6.19%)
May 01, 2023 8.910 10.42 8.910 10.34 364,150 +1.32(+14.63%)
Apr 28, 2023 9.690 9.690 8.360 9.020 148,352 -0.39(-4.14%)
Apr 27, 2023 8.320 9.680 8.320 9.410 135,939 +0.86(+10.06%)
Apr 26, 2023 8.580 8.900 8.410 8.550 212,043 +0.06(+0.71%)
Apr 25, 2023 8.500 8.585 8.200 8.490 531,806 -0.19(-2.19%)
Apr 24, 2023 10.95 11.05 8.500 8.680 399,354 -2.28(-20.80%)
Apr 21, 2023 12.23 12.23 10.80 10.96 361,830 -1.21(-9.94%)
Apr 20, 2023 11.86 12.28 11.66 12.17 61,686 +0.17(+1.42%)
Apr 19, 2023 12.43 12.49 11.91 12.00 119,850 -0.44(-3.54%)
Apr 18, 2023 12.46 12.80 12.40 12.44 193,179 -0.13(-1.03%)
Apr 17, 2023 12.27 12.71 12.13 12.57 314,113 +0.64(+5.36%)
Apr 14, 2023 11.92 12.01 11.38 11.93 158,801 +0.21(+1.79%)
Apr 13, 2023 11.62 11.95 11.50 11.72 151,539 +0.20(+1.74%)
Apr 12, 2023 11.86 12.18 11.36 11.52 263,425 -0.59(-4.87%)
Apr 11, 2023 12.64 12.96 12.09 12.11 263,033 -0.41(-3.27%)
Apr 10, 2023 12.25 12.79 11.87 12.52 248,431 +0.35(+2.88%)
Apr 06, 2023 13.05 13.20 12.17 12.17 166,726 -1.05(-7.94%)
Apr 05, 2023 13.20 14.25 13.14 13.22 355,710 +0.21(+1.61%)
Apr 04, 2023 14.59 14.59 12.61 13.01 369,665 -1.58(-10.83%)
Apr 03, 2023 15.55 16.06 14.57 14.59 65,706 -0.88(-5.69%)
Mar 31, 2023 17.06 17.28 15.32 15.47 188,137 -1.51(-8.89%)
Mar 30, 2023 15.19 17.13 15.06 16.98 264,928 +1.92(+12.75%)
Mar 29, 2023 15.32 15.62 14.21 15.06 208,234 -0.15(-0.99%)
Mar 28, 2023 15.26 15.81 15.17 15.21 100,089 -0.05(-0.33%)
Mar 27, 2023 16.09 16.24 15.25 15.26 213,818 -0.97(-5.98%)
Mar 24, 2023 14.28 16.61 14.20 16.23 328,974 +2.13(+15.11%)
Mar 23, 2023 13.20 14.62 13.20 14.10 350,727 +1.26(+9.81%)
Mar 22, 2023 13.00 13.36 12.50 12.84 252,885 +0.02(+0.16%)
Mar 21, 2023 12.28 13.00 12.01 12.82 427,075 +1.17(+10.04%)
Mar 20, 2023 13.95 14.20 11.60 11.65 238,132 -2.20(-15.88%)
Mar 17, 2023 14.01 14.39 13.51 13.85 322,164 +0.16(+1.17%)
Mar 16, 2023 16.00 16.00 13.60 13.69 542,035 -1.55(-10.17%)
Mar 15, 2023 17.01 17.40 15.19 15.24 307,420 -2.15(-12.36%)
Mar 14, 2023 18.31 18.68 17.29 17.39 148,322 -0.85(-4.66%)
Mar 13, 2023 19.00 19.25 18.18 18.24 136,131 -0.76(-4.00%)
Mar 10, 2023 18.97 19.24 18.58 19.00 474,837 -0.02(-0.11%)
Mar 09, 2023 19.00 19.09 18.41 19.02 229,971 -0.02(-0.11%)
Mar 08, 2023 18.23 19.08 17.59 19.04 268,641 +0.57(+3.09%)
Mar 07, 2023 18.99 19.17 17.20 18.47 425,085 -0.52(-2.74%)
Mar 06, 2023 19.17 19.59 18.51 18.99 253,233 -0.09(-0.47%)
Mar 03, 2023 19.24 19.24 18.84 19.08 114,549 -0.05(-0.26%)
Mar 02, 2023 17.81 19.35 17.67 19.13 422,744 +0.88(+4.82%)
Mar 01, 2023 18.72 18.72 17.81 18.25 461,731 -0.47(-2.51%)
Feb 28, 2023 18.00 18.95 17.80 18.72 304,967 +0.48(+2.63%)
Feb 27, 2023 19.08 19.17 17.95 18.24 741,523 -0.76(-4.00%)
Feb 24, 2023 20.10 20.45 18.69 19.00 429,933 -1.57(-7.63%)
Feb 23, 2023 21.07 21.48 19.24 20.57 299,721 -0.46(-2.19%)
Feb 22, 2023 20.98 21.66 20.75 21.03 239,827 -0.14(-0.66%)
Feb 21, 2023 22.10 22.10 20.98 21.17 357,681 -0.93(-4.21%)
Feb 17, 2023 21.71 22.24 21.35 22.10 254,952 +0.63(+2.93%)
Feb 16, 2023 21.89 23.19 21.47 21.47 659,184 -0.78(-3.51%)
Feb 15, 2023 21.00 22.50 20.95 22.25 544,230 +0.84(+3.92%)
Feb 14, 2023 22.42 22.43 21.25 21.41 560,008 -1.02(-4.55%)
Feb 13, 2023 21.68 23.59 21.43 22.43 994,572 +0.23(+1.04%)
Feb 10, 2023 21.45 22.89 21.39 22.20 2,083,486 +1.15(+5.46%)
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.