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 )

5.180 +0.030 (+0.58%)
Streaming Delayed Price Updated: 10:02 AM EDT, May 10, 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 (%)
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.