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 )

5.390 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
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%)
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.