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 (%)
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%)

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.