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 +0.340 (+8.37%)
Streaming Delayed Price Updated: 2:01 PM EDT, Sep 24, 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 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.