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 )

4.960 -0.190 (-3.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 10, 2024 5.250 5.310 4.830 4.960 692,869 -0.19(-3.69%)
May 09, 2024 5.400 5.439 5.080 5.150 424,543 -0.22(-4.10%)
May 08, 2024 5.030 5.380 4.850 5.370 695,295 +0.34(+6.76%)
May 07, 2024 5.010 5.160 4.830 5.030 403,331 -0.04(-0.79%)
May 06, 2024 5.190 5.380 5.010 5.070 474,549 -0.12(-2.41%)
May 03, 2024 5.020 5.250 5.010 5.195 617,684 +0.11(+2.06%)
May 02, 2024 4.920 5.090 4.740 5.090 748,532 +0.41(+8.76%)
May 01, 2024 4.650 4.820 4.560 4.680 527,436 +0.02(+0.43%)
Apr 30, 2024 4.660 4.720 4.560 4.660 447,598 -0.08(-1.79%)
Apr 29, 2024 4.550 4.750 4.550 4.745 675,285 +0.35(+7.96%)
Apr 26, 2024 4.260 4.466 4.090 4.395 543,155 +0.22(+5.40%)
Apr 25, 2024 4.180 4.210 4.080 4.170 234,706 -0.11(-2.57%)
Apr 24, 2024 4.300 4.400 4.180 4.280 260,569 +0.04(+0.94%)
Apr 23, 2024 4.020 4.348 4.000 4.240 297,727 +0.20(+4.95%)
Apr 22, 2024 3.970 4.140 3.840 4.040 386,855 +0.07(+1.76%)
Apr 19, 2024 4.250 4.370 3.950 3.970 332,635 -0.31(-7.24%)
Apr 18, 2024 4.380 4.410 4.240 4.280 281,625 -0.02(-0.58%)
Apr 17, 2024 4.210 4.350 4.180 4.305 625,866 +0.19(+4.74%)
Apr 16, 2024 4.450 4.450 4.110 4.110 653,129 -0.35(-7.95%)
Apr 15, 2024 4.640 4.720 4.400 4.465 417,782 -0.05(-1.22%)
Apr 12, 2024 5.010 5.050 4.510 4.520 875,584 -0.65(-12.57%)
Apr 11, 2024 5.170 5.200 4.970 5.170 290,050 +0.11(+2.17%)
Apr 10, 2024 5.200 5.257 5.000 5.060 555,605 -0.29(-5.33%)
Apr 09, 2024 4.980 5.350 4.980 5.345 835,410 +0.39(+7.98%)
Apr 08, 2024 4.950 5.260 4.950 4.950 415,381 -0.04(-0.80%)
Apr 05, 2024 5.000 5.105 4.930 4.990 292,201 -0.05(-0.99%)
Apr 04, 2024 5.220 5.340 5.010 5.040 477,261 -0.14(-2.70%)
Apr 03, 2024 4.990 5.360 4.990 5.180 565,197 +0.15(+2.98%)
Apr 02, 2024 5.130 5.180 4.970 5.030 386,860 -0.20(-3.82%)
Apr 01, 2024 5.200 5.470 4.940 5.230 1,011,178 +0.17(+3.36%)
Mar 28, 2024 4.770 5.110 5.110 5.060 2,054,510 +0.38(+8.12%)
Mar 27, 2024 4.580 4.750 4.345 4.680 741,448 +0.05(+1.08%)
Mar 26, 2024 4.650 4.730 4.580 4.630 228,012 +0.06(+1.31%)
Mar 25, 2024 4.770 5.030 4.560 4.570 734,015 -0.14(-2.97%)
Mar 22, 2024 4.890 4.900 4.680 4.710 711,870 -0.36(-7.10%)
Mar 21, 2024 5.050 5.290 4.770 5.070 994,323 -0.01(-0.20%)
Mar 20, 2024 5.150 5.350 4.910 5.080 831,881 -0.02(-0.39%)
Mar 19, 2024 4.600 5.170 4.510 5.100 926,391 +0.45(+9.68%)
Mar 18, 2024 4.790 5.150 4.610 4.650 788,074 +0.01(+0.22%)
Mar 15, 2024 4.420 4.710 4.420 4.640 938,475 +0.25(+5.69%)
Mar 14, 2024 4.710 4.820 4.350 4.390 1,543,172 -0.27(-5.69%)
Mar 13, 2024 5.120 5.214 4.650 4.655 1,114,939 -0.50(-9.79%)
Mar 12, 2024 5.290 5.370 4.730 5.160 1,998,812 -0.21(-3.91%)
Mar 11, 2024 6.000 6.074 5.300 5.370 2,835,372 -0.39(-6.77%)
Mar 08, 2024 5.720 6.010 5.450 5.760 2,011,512 +0.09(+1.59%)
Mar 07, 2024 5.630 5.760 5.220 5.670 1,275,680 +0.21(+3.85%)
Mar 06, 2024 4.990 5.940 4.880 5.460 2,221,418 +0.79(+16.92%)
Mar 05, 2024 4.770 5.160 4.640 4.670 1,890,934 -0.23(-4.69%)
Mar 04, 2024 4.600 5.060 4.550 4.900 2,168,128 +0.46(+10.36%)
Mar 01, 2024 3.800 4.620 3.660 4.440 1,786,407 +0.75(+20.33%)
Feb 29, 2024 3.770 3.818 3.640 3.690 317,448 -0.05(-1.34%)
Feb 28, 2024 3.760 3.840 3.700 3.740 323,122 -0.07(-1.84%)
Feb 27, 2024 3.760 4.030 3.650 3.810 902,956 +0.19(+5.25%)
Feb 26, 2024 3.760 3.861 3.570 3.620 342,517 -0.02(-0.55%)
Feb 23, 2024 3.900 3.900 3.640 3.640 292,055 -0.25(-6.43%)
Feb 22, 2024 3.910 3.930 3.800 3.890 218,960 +0.01(+0.26%)
Feb 21, 2024 3.860 3.950 3.800 3.880 140,912 +0.08(+2.11%)
Feb 20, 2024 3.970 3.970 3.730 3.800 319,147 -0.13(-3.31%)
Feb 16, 2024 4.030 4.072 3.910 3.930 241,608 -0.02(-0.51%)
Feb 15, 2024 3.870 4.020 3.840 3.950 200,655 +0.07(+1.80%)
Feb 14, 2024 4.100 4.120 3.850 3.880 290,774 -0.14(-3.48%)
Feb 13, 2024 4.070 4.070 3.890 4.020 204,740 -0.10(-2.43%)
Feb 12, 2024 4.080 4.280 4.040 4.120 496,121 +0.09(+2.23%)
Feb 09, 2024 3.990 4.060 3.880 4.030 271,179 +0.06(+1.51%)
Feb 08, 2024 4.080 4.165 3.800 3.970 423,160 +0.02(+0.51%)
Feb 07, 2024 4.160 4.190 3.880 3.950 590,956 -0.34(-7.93%)
Feb 06, 2024 4.020 4.400 3.913 4.290 768,105 +0.50(+13.04%)
Feb 05, 2024 3.980 4.148 3.520 3.795 1,550,980 -0.36(-8.55%)
Feb 02, 2024 4.040 4.200 3.280 4.150 4,850,253 +0.13(+3.23%)
Feb 01, 2024 5.080 5.138 4.000 4.020 4,210,061 -1.81(-31.05%)
Jan 31, 2024 6.220 6.247 5.790 5.830 538,136 -0.46(-7.31%)
Jan 30, 2024 6.610 6.680 6.250 6.290 515,687 -0.41(-6.12%)
Jan 29, 2024 6.260 6.710 6.180 6.700 241,103 +0.41(+6.52%)
Jan 26, 2024 6.380 6.548 6.250 6.290 197,230 -0.19(-2.93%)
Jan 25, 2024 6.470 6.570 6.300 6.480 279,836 +0.03(+0.47%)
Jan 24, 2024 7.020 7.070 6.400 6.450 741,954 -0.23(-3.44%)
Jan 23, 2024 6.750 7.010 6.580 6.680 508,857 +0.12(+1.83%)
Jan 22, 2024 7.000 7.258 6.530 6.560 654,083 -0.61(-8.51%)
Jan 19, 2024 7.000 7.390 6.610 7.170 639,093 +0.14(+1.99%)
Jan 18, 2024 7.090 7.275 6.960 7.030 273,636 -0.04(-0.57%)
Jan 17, 2024 7.200 7.420 6.930 7.070 631,646 -0.22(-3.02%)
Jan 16, 2024 7.710 7.700 7.100 7.290 523,902 -0.42(-5.45%)
Jan 12, 2024 8.300 8.350 7.680 7.710 439,864 -0.49(-5.98%)
Jan 11, 2024 7.800 8.440 7.640 8.200 1,228,951 +0.56(+7.33%)
Jan 10, 2024 7.860 7.881 7.540 7.640 240,113 -0.21(-2.68%)
Jan 09, 2024 7.720 8.100 7.630 7.850 377,896 +0.07(+0.90%)
Jan 08, 2024 8.000 8.000 7.560 7.780 606,205 -0.31(-3.83%)
Jan 05, 2024 8.010 8.275 7.950 8.090 660,933 +0.16(+2.02%)
Jan 04, 2024 7.980 8.330 7.770 7.930 863,030 -0.19(-2.34%)
Jan 03, 2024 8.150 8.290 7.780 8.120 415,869 -0.06(-0.73%)
Jan 02, 2024 8.860 8.860 8.175 8.180 290,286 -0.73(-8.19%)
Dec 29, 2023 8.900 9.140 8.882 8.910 309,735 -0.09(-1.00%)
Dec 28, 2023 9.100 9.150 8.910 9.000 421,385 +0.12(+1.35%)
Dec 27, 2023 8.880 9.150 8.780 8.880 547,291 +0.13(+1.49%)
Dec 26, 2023 8.560 8.900 8.550 8.750 234,302 +0.23(+2.70%)
Dec 22, 2023 8.630 8.755 8.500 8.520 192,965 -0.29(-3.29%)
Dec 21, 2023 8.820 8.830 8.570 8.810 179,674 +0.23(+2.68%)
Dec 20, 2023 8.860 8.950 8.560 8.580 319,061 -0.29(-3.27%)
Dec 19, 2023 8.480 8.940 8.450 8.870 487,898 +0.44(+5.22%)
Dec 18, 2023 9.170 9.170 8.350 8.430 764,603 -0.67(-7.36%)
Dec 15, 2023 9.510 9.530 8.930 9.100 614,526 -0.38(-4.01%)
Dec 14, 2023 9.590 9.870 9.300 9.480 861,197 -0.16(-1.66%)
Dec 13, 2023 9.640 9.680 9.230 9.640 415,783 -0.18(-1.83%)
Dec 12, 2023 9.850 9.930 9.630 9.820 146,397 -0.06(-0.61%)
Dec 11, 2023 9.430 9.940 9.380 9.880 525,719 +0.53(+5.67%)
Dec 08, 2023 9.450 9.490 9.239 9.350 238,900 -0.10(-1.06%)
Dec 07, 2023 9.680 9.680 9.180 9.450 397,446 -0.10(-1.05%)
Dec 06, 2023 9.730 10.01 9.540 9.550 301,547 -0.14(-1.44%)
Dec 05, 2023 9.900 9.900 9.550 9.690 323,807 -0.22(-2.22%)
Dec 04, 2023 9.740 10.01 9.520 9.910 420,787 -0.10(-1.00%)
Dec 01, 2023 10.11 10.29 9.500 10.01 1,348,729 -0.59(-5.57%)
Nov 30, 2023 10.83 11.15 10.55 10.60 1,073,606 -0.24(-2.21%)
Nov 29, 2023 10.71 11.14 10.56 10.84 3,276,436 -0.11(-1.00%)
Nov 28, 2023 11.00 11.20 10.65 10.95 3,331,201 +0.32(+3.01%)
Nov 27, 2023 10.49 10.80 10.31 10.63 2,629,318 +0.67(+6.73%)
Nov 24, 2023 9.860 10.27 9.660 9.960 936,368 +0.44(+4.62%)
Nov 22, 2023 9.570 9.650 9.300 9.520 243,319 +0.00(+0.00%)
Nov 21, 2023 9.840 9.870 9.440 9.520 422,968 -0.35(-3.55%)
Nov 20, 2023 10.01 10.07 9.610 9.870 327,834 +0.16(+1.65%)
Nov 17, 2023 10.10 10.45 9.710 9.710 421,174 -0.29(-2.90%)
Nov 16, 2023 10.77 10.96 9.555 10.00 787,159 -1.00(-9.09%)
Nov 15, 2023 11.38 11.55 10.94 11.00 933,187 +0.00(+0.00%)
Nov 14, 2023 10.30 11.18 10.16 11.00 888,787 +1.00(+10.00%)
Nov 13, 2023 9.820 10.20 9.520 10.00 288,814 +0.13(+1.32%)
Nov 10, 2023 9.700 10.01 9.300 9.870 295,369 +0.13(+1.33%)
Nov 09, 2023 10.11 10.19 9.740 9.740 195,450 -0.26(-2.60%)
Nov 08, 2023 10.04 10.13 9.880 10.00 88,018 -0.01(-0.10%)
Nov 07, 2023 10.12 10.87 9.850 10.01 252,939 -0.06(-0.60%)
Nov 06, 2023 10.93 11.00 9.960 10.07 339,492 -0.81(-7.49%)
Nov 03, 2023 10.60 11.15 10.47 10.88 256,117 +0.48(+4.61%)
Nov 02, 2023 9.890 10.47 9.890 10.40 161,509 +0.71(+7.27%)
Nov 01, 2023 9.490 9.850 9.380 9.700 108,800 +0.04(+0.41%)
Oct 31, 2023 10.05 10.05 9.460 9.660 101,318 -0.49(-4.83%)
Oct 30, 2023 9.840 10.18 9.840 10.15 65,087 +0.15(+1.50%)
Oct 27, 2023 10.15 10.15 9.860 10.00 63,083 +0.07(+0.70%)
Oct 26, 2023 9.960 10.21 9.670 9.930 72,027 +0.01(+0.10%)
Oct 25, 2023 10.08 10.71 9.920 9.920 104,723 -0.16(-1.59%)
Oct 24, 2023 9.600 11.28 9.600 10.08 610,041 +0.56(+5.88%)
Oct 23, 2023 9.650 9.735 9.350 9.520 86,031 +0.16(+1.71%)
Oct 20, 2023 9.490 9.620 9.310 9.360 96,005 -0.18(-1.89%)
Oct 19, 2023 9.260 9.635 9.050 9.540 83,525 +0.30(+3.25%)
Oct 18, 2023 9.570 9.730 9.180 9.240 137,425 -0.51(-5.23%)
Oct 17, 2023 9.890 9.990 9.595 9.750 75,596 -0.28(-2.79%)
Oct 16, 2023 9.790 10.25 9.800 10.03 99,574 +0.30(+3.08%)
Oct 13, 2023 9.940 9.971 9.220 9.730 143,783 -0.23(-2.31%)
Oct 12, 2023 9.920 10.00 9.720 9.960 124,259 -0.04(-0.40%)
Oct 11, 2023 10.06 10.40 9.920 10.00 76,855 -0.07(-0.70%)
Oct 10, 2023 9.850 10.21 9.850 10.07 149,897 +0.27(+2.76%)
Oct 09, 2023 9.620 9.910 9.330 9.800 121,080 +0.18(+1.87%)
Oct 06, 2023 9.420 9.810 9.200 9.620 106,400 +0.46(+5.02%)
Oct 05, 2023 9.470 9.470 8.980 9.160 136,896 -0.28(-2.97%)
Oct 04, 2023 9.720 9.900 9.220 9.440 153,751 -0.40(-4.07%)
Oct 03, 2023 10.02 10.15 9.730 9.840 64,091 -0.32(-3.15%)
Oct 02, 2023 10.00 10.18 9.984 10.16 22,203 +0.16(+1.60%)
Sep 29, 2023 10.39 10.50 9.730 10.00 225,997 -0.30(-2.91%)
Sep 28, 2023 10.15 10.41 10.09 10.30 89,002 +0.05(+0.49%)
Sep 27, 2023 10.47 10.47 10.03 10.25 59,374 -0.16(-1.54%)
Sep 26, 2023 10.50 10.60 10.16 10.41 51,581 -0.10(-0.95%)
Sep 25, 2023 10.43 10.60 10.37 10.51 84,881 +0.16(+1.55%)
Sep 22, 2023 10.58 10.70 10.23 10.35 187,189 +0.20(+1.97%)
Sep 21, 2023 10.09 10.21 9.910 10.15 82,454 -0.07(-0.68%)
Sep 20, 2023 10.51 10.71 10.10 10.22 40,458 -0.35(-3.31%)
Sep 19, 2023 10.13 10.57 9.930 10.57 125,325 +0.52(+5.17%)
Sep 18, 2023 10.37 10.37 9.970 10.05 86,425 -0.12(-1.18%)
Sep 15, 2023 10.00 10.43 9.970 10.17 249,727 +0.19(+1.90%)
Sep 14, 2023 9.750 10.00 9.750 9.980 101,435 +0.29(+2.99%)
Sep 13, 2023 9.890 10.15 9.620 9.690 123,256 -0.30(-3.00%)
Sep 12, 2023 10.15 10.26 9.790 9.990 147,566 -0.06(-0.60%)
Sep 11, 2023 11.69 11.69 9.850 10.05 333,311 -1.65(-14.10%)
Sep 08, 2023 11.10 11.75 10.93 11.70 1,544,651 +0.86(+7.93%)
Sep 07, 2023 10.45 11.56 10.11 10.84 431,239 +0.06(+0.56%)
Sep 06, 2023 10.76 11.10 10.53 10.78 216,805 +0.03(+0.28%)
Sep 05, 2023 10.10 11.26 10.10 10.75 363,075 +0.25(+2.38%)
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.