Indicators

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

4.395 +0.225 (+5.40%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.