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 (%)
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%)
Mar 01, 2024 3.800 4.620 3.660 4.440 1,786,407 +0.75(+20.33%)
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%)
Feb 01, 2024 5.080 5.138 4.000 4.020 4,210,061 -1.81(-31.05%)
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%)
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%)
Oct 02, 2023 10.00 10.18 9.984 10.16 22,203 +0.16(+1.60%)
Sep 29, 2023 10.39 10.50 9.730 10.00 225,997 -0.30(-2.91%)
Sep 28, 2023 10.15 10.41 10.09 10.30 89,002 +0.05(+0.49%)
Sep 27, 2023 10.47 10.47 10.03 10.25 59,374 -0.16(-1.54%)
Sep 26, 2023 10.50 10.60 10.16 10.41 51,581 -0.10(-0.95%)
Sep 25, 2023 10.43 10.60 10.37 10.51 84,881 +0.16(+1.55%)
Sep 22, 2023 10.58 10.70 10.23 10.35 187,189 +0.20(+1.97%)
Sep 21, 2023 10.09 10.21 9.910 10.15 82,454 -0.07(-0.68%)
Sep 20, 2023 10.51 10.71 10.10 10.22 40,458 -0.35(-3.31%)
Sep 19, 2023 10.13 10.57 9.930 10.57 125,325 +0.52(+5.17%)
Sep 18, 2023 10.37 10.37 9.970 10.05 86,425 -0.12(-1.18%)
Sep 15, 2023 10.00 10.43 9.970 10.17 249,727 +0.19(+1.90%)
Sep 14, 2023 9.750 10.00 9.750 9.980 101,435 +0.29(+2.99%)
Sep 13, 2023 9.890 10.15 9.620 9.690 123,256 -0.30(-3.00%)
Sep 12, 2023 10.15 10.26 9.790 9.990 147,566 -0.06(-0.60%)
Sep 11, 2023 11.69 11.69 9.850 10.05 333,311 -1.65(-14.10%)
Sep 08, 2023 11.10 11.75 10.93 11.70 1,544,651 +0.86(+7.93%)
Sep 07, 2023 10.45 11.56 10.11 10.84 431,239 +0.06(+0.56%)
Sep 06, 2023 10.76 11.10 10.53 10.78 216,805 +0.03(+0.28%)
Sep 05, 2023 10.10 11.26 10.10 10.75 363,075 +0.25(+2.38%)
Sep 01, 2023 10.20 10.65 9.980 10.50 250,073 +0.62(+6.28%)
Aug 31, 2023 9.160 10.10 9.160 9.880 241,440 +0.55(+5.89%)
Aug 30, 2023 9.310 9.380 9.120 9.330 80,558 -0.09(-0.96%)
Aug 29, 2023 9.900 10.07 9.210 9.420 274,777 -0.21(-2.18%)
Aug 28, 2023 8.960 9.765 8.960 9.630 181,115 +0.62(+6.88%)
Aug 25, 2023 9.200 9.340 8.360 9.010 362,240 -0.11(-1.21%)
Aug 24, 2023 9.420 9.512 9.029 9.120 173,912 -0.22(-2.36%)
Aug 23, 2023 9.950 10.16 9.250 9.340 237,523 -0.56(-5.66%)
Aug 22, 2023 10.00 10.23 9.710 9.900 160,339 -0.04(-0.40%)
Aug 21, 2023 9.500 10.33 9.500 9.940 234,000 +0.21(+2.16%)
Aug 18, 2023 10.24 10.57 9.720 9.730 767,391 -1.16(-10.65%)
Aug 17, 2023 11.31 11.88 10.82 10.89 204,694 -0.63(-5.47%)
Aug 16, 2023 11.30 11.77 11.16 11.52 160,377 -0.15(-1.29%)
Aug 15, 2023 11.19 11.67 10.70 11.67 417,048 +0.65(+5.90%)
Aug 14, 2023 10.68 11.17 10.14 11.02 334,825 +0.34(+3.18%)
Aug 11, 2023 11.00 11.06 10.51 10.68 360,609 -0.39(-3.52%)
Aug 10, 2023 11.10 11.32 10.80 11.07 227,877 -0.05(-0.45%)
Aug 09, 2023 11.59 11.71 10.70 11.12 330,467 -0.67(-5.68%)
Aug 08, 2023 10.50 11.88 10.50 11.79 659,364 +0.98(+9.07%)
Aug 07, 2023 11.20 11.52 10.02 10.81 484,538 -0.37(-3.31%)
Aug 04, 2023 11.82 12.05 11.10 11.18 338,470 -0.68(-5.73%)
Aug 03, 2023 11.75 11.97 11.57 11.86 216,754 +0.26(+2.24%)
Aug 02, 2023 12.19 12.19 11.41 11.60 270,719 -0.72(-5.84%)
Aug 01, 2023 13.70 13.70 12.21 12.32 453,918 -0.40(-3.14%)
Jul 31, 2023 13.11 13.11 12.69 12.72 382,152 -0.61(-4.58%)
Jul 28, 2023 12.43 13.63 12.43 13.33 422,789 +1.03(+8.37%)
Jul 27, 2023 12.12 12.59 11.62 12.30 374,885 +0.33(+2.76%)
Jul 26, 2023 11.55 12.17 11.45 11.97 375,145 +0.71(+6.31%)
Jul 25, 2023 11.50 11.90 11.01 11.26 242,478 +0.04(+0.36%)
Jul 24, 2023 10.43 11.39 10.32 11.22 313,037 +0.84(+8.09%)
Jul 21, 2023 11.00 11.34 10.38 10.38 212,160 -0.46(-4.24%)
Jul 20, 2023 11.90 12.26 10.71 10.84 455,171 -0.98(-8.29%)
Jul 19, 2023 12.82 13.38 11.82 11.82 568,782 -1.06(-8.23%)
Jul 18, 2023 13.35 13.97 12.60 12.88 392,169 -0.38(-2.87%)
Jul 17, 2023 12.59 13.80 12.46 13.26 381,628 +0.67(+5.32%)
Jul 14, 2023 12.21 12.85 11.60 12.59 329,259 +0.57(+4.74%)
Jul 13, 2023 13.03 13.98 11.71 12.02 564,090 -0.84(-6.53%)
Jul 12, 2023 13.11 13.45 12.26 12.86 627,264 +0.24(+1.90%)
Jul 11, 2023 11.13 12.80 11.10 12.62 707,604 +1.83(+16.96%)
Jul 10, 2023 10.56 10.90 10.51 10.79 111,250 +0.27(+2.57%)
Jul 07, 2023 10.69 10.93 10.20 10.52 131,825 -0.17(-1.59%)
Jul 06, 2023 11.38 11.38 10.55 10.69 202,832 -0.68(-5.98%)
Jul 05, 2023 11.24 11.57 10.68 11.37 205,760 +0.03(+0.26%)
Jul 03, 2023 10.88 11.91 10.75 11.34 228,069 +0.81(+7.69%)
Jun 30, 2023 10.50 10.70 10.30 10.53 83,404 +0.10(+0.96%)
Jun 29, 2023 10.30 10.72 10.09 10.43 164,753 -0.04(-0.38%)
Jun 28, 2023 10.91 10.96 10.05 10.47 172,035 -0.53(-4.82%)
Jun 27, 2023 10.25 11.07 10.25 11.00 196,499 +0.81(+7.95%)
Jun 26, 2023 9.940 10.37 9.780 10.19 179,715 +0.21(+2.10%)
Jun 23, 2023 10.29 10.29 9.795 9.980 164,651 -0.62(-5.85%)
Jun 22, 2023 11.00 11.10 10.10 10.60 203,700 -0.21(-1.94%)
Jun 21, 2023 9.500 10.98 9.500 10.81 236,370 +1.27(+13.31%)
Jun 20, 2023 10.67 10.70 9.520 9.540 266,423 -0.89(-8.53%)
Jun 16, 2023 11.02 11.20 9.950 10.43 518,468 -0.78(-6.96%)
Jun 15, 2023 11.68 12.88 11.15 11.21 506,119 +1.80(+19.13%)
May 08, 2023 9.600 9.600 8.810 9.410 185,611 -0.11(-1.16%)
May 05, 2023 9.560 9.810 9.140 9.520 402,164 -0.14(-1.45%)
May 04, 2023 9.600 9.790 9.400 9.660 236,333 +0.00(+0.00%)
May 03, 2023 10.10 10.10 9.095 9.660 304,283 -0.04(-0.41%)
May 02, 2023 10.42 10.90 9.620 9.700 406,772 -0.64(-6.19%)
May 01, 2023 8.910 10.42 8.910 10.34 364,150 +1.32(+14.63%)
Apr 28, 2023 9.690 9.690 8.360 9.020 148,352 -0.39(-4.14%)
Apr 27, 2023 8.320 9.680 8.320 9.410 135,939 +0.86(+10.06%)
Apr 26, 2023 8.580 8.900 8.410 8.550 212,043 +0.06(+0.71%)
Apr 25, 2023 8.500 8.585 8.200 8.490 531,806 -0.19(-2.19%)
Apr 24, 2023 10.95 11.05 8.500 8.680 399,354 -2.28(-20.80%)
Apr 21, 2023 12.23 12.23 10.80 10.96 361,830 -1.21(-9.94%)
Apr 20, 2023 11.86 12.28 11.66 12.17 61,686 +0.17(+1.42%)
Apr 19, 2023 12.43 12.49 11.91 12.00 119,850 -0.44(-3.54%)
Apr 18, 2023 12.46 12.80 12.40 12.44 193,179 -0.13(-1.03%)
Apr 17, 2023 12.27 12.71 12.13 12.57 314,113 +0.64(+5.36%)
Apr 14, 2023 11.92 12.01 11.38 11.93 158,801 +0.21(+1.79%)
Apr 13, 2023 11.62 11.95 11.50 11.72 151,539 +0.20(+1.74%)
Apr 12, 2023 11.86 12.18 11.36 11.52 263,425 -0.59(-4.87%)
Apr 11, 2023 12.64 12.96 12.09 12.11 263,033 -0.41(-3.27%)
Apr 10, 2023 12.25 12.79 11.87 12.52 248,431 +0.35(+2.88%)
Apr 06, 2023 13.05 13.20 12.17 12.17 166,726 -1.05(-7.94%)
Apr 05, 2023 13.20 14.25 13.14 13.22 355,710 +0.21(+1.61%)
Apr 04, 2023 14.59 14.59 12.61 13.01 369,665 -1.58(-10.83%)
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.