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 )

4.400 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 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 (%)
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%)
Aug 01, 2024 4.410 4.455 4.265 4.310 260,667 -0.13(-2.93%)
Jul 31, 2024 4.420 4.550 4.325 4.440 341,841 +0.10(+2.30%)
Jul 30, 2024 4.650 4.700 4.230 4.340 636,751 -0.27(-5.86%)
Jul 29, 2024 4.530 4.620 4.470 4.610 525,538 +0.03(+0.66%)
Jul 26, 2024 4.420 4.590 4.270 4.580 314,967 +0.28(+6.51%)
Jul 25, 2024 4.420 4.470 4.230 4.300 485,916 -0.11(-2.49%)
Jul 24, 2024 4.630 4.650 4.400 4.410 365,186 -0.25(-5.36%)
Jul 23, 2024 4.580 4.685 4.530 4.660 235,203 +0.01(+0.22%)
Jul 22, 2024 4.560 4.850 4.560 4.650 253,008 +0.09(+1.97%)
Jul 19, 2024 4.440 4.620 4.440 4.560 200,744 +0.06(+1.33%)
Jul 18, 2024 4.440 4.680 4.430 4.500 1,913,933 -0.09(-1.96%)
Jul 17, 2024 4.780 4.780 4.500 4.590 309,786 -0.08(-1.61%)
Jul 16, 2024 4.590 4.670 4.590 4.665 329,179 +0.04(+0.76%)
Jul 15, 2024 4.850 4.850 4.610 4.630 308,314 -0.20(-4.14%)
Jul 12, 2024 4.870 4.910 4.760 4.830 315,159 +0.11(+2.33%)
Jul 11, 2024 4.750 4.880 4.680 4.720 337,553 +0.05(+1.07%)
Jul 10, 2024 4.700 4.950 4.620 4.670 637,050 +0.09(+1.97%)
Jul 09, 2024 4.500 4.720 4.475 4.580 252,298 +0.12(+2.69%)
Jul 08, 2024 4.360 4.550 4.360 4.460 330,191 +0.11(+2.53%)
Jul 05, 2024 4.450 4.475 4.260 4.350 391,101 -0.20(-4.40%)
Jul 03, 2024 4.400 4.630 4.380 4.550 259,535 +0.20(+4.60%)
Jul 02, 2024 4.310 4.360 4.260 4.350 169,206 +0.01(+0.23%)
Jul 01, 2024 4.210 4.360 4.210 4.340 227,783 +0.15(+3.58%)
Jun 28, 2024 4.270 4.320 4.150 4.190 305,235 -0.05(-1.18%)
Jun 27, 2024 4.320 4.340 4.210 4.240 185,445 -0.11(-2.53%)
Jun 26, 2024 4.230 4.360 4.220 4.350 199,581 +0.16(+3.82%)
Jun 25, 2024 4.300 4.310 4.140 4.190 341,646 -0.11(-2.56%)
Jun 24, 2024 4.200 4.380 4.200 4.300 413,303 +0.08(+1.90%)
Jun 21, 2024 4.330 4.410 4.170 4.220 473,411 -0.12(-2.76%)
Jun 20, 2024 4.660 4.700 4.230 4.340 660,081 -0.36(-7.66%)
Jun 18, 2024 4.710 4.735 4.640 4.700 188,832 -0.01(-0.21%)
Jun 17, 2024 4.810 4.830 4.620 4.710 403,131 -0.10(-2.08%)
Jun 14, 2024 4.830 4.875 4.805 4.810 195,937 -0.02(-0.41%)
Jun 13, 2024 4.880 4.890 4.780 4.830 253,152 +0.01(+0.21%)
Jun 12, 2024 4.890 4.930 4.770 4.820 451,125 -0.07(-1.43%)
Jun 11, 2024 4.950 5.070 4.850 4.890 212,848 -0.07(-1.41%)
Jun 10, 2024 4.720 5.040 4.680 4.960 515,784 +0.24(+5.08%)
Jun 07, 2024 4.680 4.740 4.650 4.720 595,149 +0.00(+0.00%)
Jun 06, 2024 4.880 4.900 4.520 4.720 959,996 -0.19(-3.87%)
Jun 05, 2024 4.920 4.950 4.845 4.910 329,153 +0.06(+1.24%)
Jun 04, 2024 4.820 4.900 4.800 4.850 413,145 +0.01(+0.21%)
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.