Skip to main content

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

4.440 +0.750 (+20.33%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 01, 2024 3.800 4.620 3.660 4.440 1,779,069 +0.75(+20.33%)
Feb 29, 2024 3.770 3.818 3.640 3.690 317,448 -0.05(-1.34%)
Feb 28, 2024 3.760 3.840 3.700 3.740 323,122 -0.07(-1.84%)
Feb 27, 2024 3.760 4.030 3.650 3.810 902,956 +0.19(+5.25%)
Feb 26, 2024 3.760 3.861 3.570 3.620 342,517 -0.02(-0.55%)
Feb 23, 2024 3.900 3.900 3.640 3.640 292,055 -0.25(-6.43%)
Feb 22, 2024 3.910 3.930 3.800 3.890 218,960 +0.01(+0.26%)
Feb 21, 2024 3.860 3.950 3.800 3.880 140,912 +0.08(+2.11%)
Feb 20, 2024 3.970 3.970 3.730 3.800 319,147 -0.13(-3.31%)
Feb 16, 2024 4.030 4.072 3.910 3.930 241,608 -0.02(-0.51%)
Feb 15, 2024 3.870 4.020 3.840 3.950 200,655 +0.07(+1.80%)
Feb 14, 2024 4.100 4.120 3.850 3.880 290,774 -0.14(-3.48%)
Feb 13, 2024 4.070 4.070 3.890 4.020 204,740 -0.10(-2.43%)
Feb 12, 2024 4.080 4.280 4.040 4.120 496,121 +0.09(+2.23%)
Feb 09, 2024 3.990 4.060 3.880 4.030 271,179 +0.06(+1.51%)
Feb 08, 2024 4.080 4.165 3.800 3.970 423,160 +0.02(+0.51%)
Feb 07, 2024 4.160 4.190 3.880 3.950 590,956 -0.34(-7.93%)
Feb 06, 2024 4.020 4.400 3.913 4.290 768,105 +0.50(+13.04%)
Feb 05, 2024 3.980 4.148 3.520 3.795 1,550,980 -0.36(-8.55%)
Feb 02, 2024 4.040 4.200 3.280 4.150 4,850,253 +0.13(+3.23%)
Feb 01, 2024 5.080 5.138 4.000 4.020 4,210,061 -1.81(-31.05%)
Jan 31, 2024 6.220 6.247 5.790 5.830 538,136 -0.46(-7.31%)
Jan 30, 2024 6.610 6.680 6.250 6.290 515,687 -0.41(-6.12%)
Jan 29, 2024 6.260 6.710 6.180 6.700 241,103 +0.41(+6.52%)
Jan 26, 2024 6.380 6.548 6.250 6.290 197,230 -0.19(-2.93%)
Jan 25, 2024 6.470 6.570 6.300 6.480 279,836 +0.03(+0.47%)
Jan 24, 2024 7.020 7.070 6.400 6.450 741,954 -0.23(-3.44%)
Jan 23, 2024 6.750 7.010 6.580 6.680 508,857 +0.12(+1.83%)
Jan 22, 2024 7.000 7.258 6.530 6.560 654,083 -0.61(-8.51%)
Jan 19, 2024 7.000 7.390 6.610 7.170 639,093 +0.14(+1.99%)
Jan 18, 2024 7.090 7.275 6.960 7.030 273,636 -0.04(-0.57%)
Jan 17, 2024 7.200 7.420 6.930 7.070 631,646 -0.22(-3.02%)
Jan 16, 2024 7.710 7.700 7.100 7.290 523,902 -0.42(-5.45%)
Jan 12, 2024 8.300 8.350 7.680 7.710 439,864 -0.49(-5.98%)
Jan 11, 2024 7.800 8.440 7.640 8.200 1,228,951 +0.56(+7.33%)
Jan 10, 2024 7.860 7.881 7.540 7.640 240,113 -0.21(-2.68%)
Jan 09, 2024 7.720 8.100 7.630 7.850 377,896 +0.07(+0.90%)
Jan 08, 2024 8.000 8.000 7.560 7.780 606,205 -0.31(-3.83%)
Jan 05, 2024 8.010 8.275 7.950 8.090 660,933 +0.16(+2.02%)
Jan 04, 2024 7.980 8.330 7.770 7.930 863,030 -0.19(-2.34%)
Jan 03, 2024 8.150 8.290 7.780 8.120 415,869 -0.06(-0.73%)
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.