Indicators

Hesai Group - American Depositary Share, each ADS represents one Class B (NQ: HSAI )

5.150 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.