Indicators

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

5.390 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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

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.