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 )

4.395 +0.225 (+5.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
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.