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 )

4.860 -0.040 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
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 -0.22(-1.92%)
Jun 14, 2023 11.26 11.70 10.44 11.43 291,064 +0.28(+2.51%)
Jun 13, 2023 9.410 11.57 9.300 11.15 657,441 +1.98(+21.59%)
Jun 12, 2023 9.310 9.495 9.100 9.170 238,177 +0.17(+1.89%)
Jun 09, 2023 9.280 9.510 8.880 9.000 203,014 -0.07(-0.77%)
Jun 08, 2023 8.920 9.280 8.890 9.070 191,814 +0.22(+2.49%)
Jun 07, 2023 9.490 9.490 8.772 8.850 165,117 -0.35(-3.80%)
Jun 06, 2023 8.190 9.330 8.190 9.200 262,659 +1.07(+13.16%)
Jun 05, 2023 8.610 8.660 8.110 8.130 248,669 -0.43(-5.02%)
Jun 02, 2023 8.210 8.820 8.210 8.560 336,802 +0.53(+6.60%)
Jun 01, 2023 7.610 8.520 7.580 8.030 465,117 +0.48(+6.36%)
May 31, 2023 7.800 7.940 7.500 7.550 359,792 -0.40(-5.03%)
May 30, 2023 8.000 8.120 7.690 7.950 245,737 -0.06(-0.75%)
May 26, 2023 7.970 8.230 7.620 8.010 561,308 +0.03(+0.38%)
May 25, 2023 8.170 8.695 7.840 7.980 551,754 -0.13(-1.60%)
May 24, 2023 9.690 9.690 7.660 8.110 867,950 -1.26(-13.45%)
May 23, 2023 9.850 9.850 9.126 9.370 407,182 -0.27(-2.80%)
May 22, 2023 8.980 9.770 8.700 9.640 461,310 +0.91(+10.42%)
May 19, 2023 8.470 8.970 8.400 8.730 144,996 +0.37(+4.43%)
May 18, 2023 8.490 9.770 8.130 8.360 770,136 +0.00(+0.00%)
May 17, 2023 8.040 8.490 8.040 8.360 243,625 +0.26(+3.21%)
May 16, 2023 7.500 8.230 7.490 8.100 383,647 +0.71(+9.61%)
May 15, 2023 8.140 8.340 7.350 7.390 471,740 -0.71(-8.77%)
May 12, 2023 8.760 8.955 8.010 8.100 172,462 -0.79(-8.89%)
May 11, 2023 8.730 9.033 8.730 8.890 114,991 +0.17(+1.95%)
May 10, 2023 8.900 8.950 8.630 8.720 139,913 +0.06(+0.69%)
May 09, 2023 9.460 9.516 8.520 8.660 265,705 -0.75(-7.97%)
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%)
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.