Skip to main content

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

4.770 -0.260 (-5.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 4.930 5.030 4.720 4.770 607,470 -0.26(-5.07%)
Oct 11, 2024 5.060 5.175 4.885 5.025 566,007 -0.33(-6.25%)
Oct 10, 2024 5.100 5.375 4.912 5.360 625,375 +0.26(+5.10%)
Oct 09, 2024 4.850 5.190 4.780 5.100 622,903 -0.04(-0.78%)
Oct 08, 2024 4.900 5.295 4.890 5.140 1,132,446 -0.34(-6.20%)
Oct 07, 2024 5.600 5.650 5.130 5.480 2,173,484 +0.11(+2.05%)
Oct 04, 2024 5.300 5.710 5.260 5.370 1,326,461 +0.15(+2.87%)
Oct 03, 2024 4.980 5.310 4.850 5.220 1,012,152 +0.10(+1.95%)
Oct 02, 2024 5.040 5.190 4.750 5.120 1,522,902 +0.38(+8.02%)
Oct 01, 2024 4.530 4.770 4.430 4.740 882,963 +0.05(+1.07%)
Sep 30, 2024 4.960 5.140 4.679 4.690 1,342,839 -0.05(-1.05%)
Sep 27, 2024 4.800 4.912 4.690 4.740 884,464 +0.07(+1.50%)
Sep 26, 2024 4.670 4.700 4.490 4.670 793,759 +0.39(+9.11%)
Sep 25, 2024 4.340 4.480 4.252 4.280 436,030 -0.10(-2.28%)
Sep 24, 2024 4.290 4.420 4.160 4.380 744,408 +0.32(+7.88%)
Sep 23, 2024 3.950 4.120 3.910 4.060 404,033 +0.13(+3.31%)
Sep 20, 2024 4.130 4.160 3.930 3.930 200,832 -0.21(-5.07%)
Sep 19, 2024 4.100 4.200 4.059 4.140 331,297 +0.17(+4.28%)
Sep 18, 2024 4.000 4.120 3.880 3.970 321,400 -0.03(-0.75%)
Sep 17, 2024 3.960 4.150 3.940 4.000 336,750 +0.11(+2.83%)
Sep 16, 2024 4.000 4.035 3.860 3.890 213,227 -0.10(-2.51%)
Sep 13, 2024 3.850 3.990 3.810 3.990 220,207 +0.17(+4.45%)
Sep 12, 2024 3.880 3.900 3.730 3.820 132,097 -0.06(-1.55%)
Sep 11, 2024 3.710 3.890 3.700 3.880 165,809 +0.19(+5.15%)
Sep 10, 2024 3.750 3.750 3.560 3.690 260,843 -0.05(-1.34%)
Sep 09, 2024 3.700 3.800 3.670 3.740 253,113 +0.05(+1.36%)
Sep 06, 2024 3.850 3.850 3.690 3.690 207,348 -0.07(-1.86%)
Sep 05, 2024 3.710 3.810 3.710 3.760 137,515 +0.05(+1.48%)
Sep 04, 2024 3.860 3.930 3.680 3.705 318,806 -0.17(-4.51%)
Sep 03, 2024 3.950 3.950 3.830 3.880 214,761 -0.07(-1.77%)
Aug 30, 2024 4.000 4.050 3.900 3.950 198,684 -0.01(-0.25%)
Aug 29, 2024 3.860 4.000 3.860 3.960 211,955 +0.17(+4.49%)
Aug 28, 2024 4.060 4.070 3.760 3.790 411,413 -0.28(-6.88%)
Aug 27, 2024 4.190 4.210 4.050 4.070 235,345 -0.12(-2.98%)
Aug 26, 2024 4.300 4.300 4.095 4.195 341,377 -0.07(-1.64%)
Aug 23, 2024 4.200 4.330 4.110 4.265 415,045 +0.04(+1.07%)
Aug 22, 2024 4.280 4.330 4.170 4.220 244,782 -0.11(-2.54%)
Aug 21, 2024 4.170 4.345 4.010 4.330 775,433 +0.16(+3.84%)
Aug 20, 2024 4.260 4.410 4.100 4.170 1,073,147 -0.36(-7.95%)
Aug 19, 2024 4.460 4.610 4.390 4.530 952,574 +0.16(+3.66%)
Aug 16, 2024 4.350 4.540 4.235 4.370 729,074 -0.03(-0.68%)
Aug 15, 2024 3.880 4.440 3.880 4.400 978,275 +0.57(+14.88%)
Aug 14, 2024 4.190 4.190 3.815 3.830 780,191 -0.31(-7.49%)
Aug 13, 2024 4.330 4.590 4.030 4.140 2,257,052 +0.58(+16.29%)
Aug 12, 2024 3.570 3.660 3.520 3.560 480,574 +0.01(+0.28%)
Aug 09, 2024 3.700 3.750 3.520 3.550 428,529 -0.11(-3.01%)
Aug 08, 2024 3.630 3.760 3.620 3.660 317,180 +0.06(+1.67%)
Aug 07, 2024 3.920 3.970 3.600 3.600 306,891 -0.26(-6.74%)
Aug 06, 2024 3.860 3.950 3.755 3.860 211,088 +0.04(+1.05%)
Aug 05, 2024 3.800 3.890 3.650 3.820 987,582 -0.18(-4.38%)
Aug 02, 2024 4.220 4.240 3.980 3.995 551,642 -0.31(-7.31%)
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.