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

4.685 +0.405 (+9.46%)

Streaming Delayed Price Updated: 3:31 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 06, 2024	4.430	4.550	4.200	4.280	770,485	-0.36(-7.86%)
Nov 05, 2024	4.570	4.695	4.530	4.645	364,749	+0.14(+3.22%)
Nov 04, 2024	4.590	4.720	4.500	4.500	329,765	-0.10(-2.17%)
Nov 01, 2024	4.540	4.628	4.475	4.600	289,884	+0.10(+2.22%)
Oct 31, 2024	4.530	4.530	4.420	4.500	308,402	-0.05(-1.10%)
Oct 30, 2024	4.570	4.625	4.430	4.550	420,737	-0.09(-1.94%)
Oct 29, 2024	4.760	4.795	4.640	4.640	329,089	-0.14(-2.93%)
Oct 28, 2024	4.740	4.820	4.690	4.780	504,050	+0.08(+1.70%)
Oct 25, 2024	4.510	4.930	4.510	4.700	382,661	+0.17(+3.75%)
Oct 24, 2024	4.500	4.550	4.400	4.530	333,570	-0.04(-0.88%)
Oct 23, 2024	4.810	4.848	4.510	4.570	232,761	-0.23(-4.79%)
Oct 22, 2024	4.540	4.859	4.490	4.800	487,244	+0.23(+5.03%)
Oct 21, 2024	4.440	4.590	4.440	4.570	340,337	+0.10(+2.24%)
Oct 18, 2024	4.540	4.620	4.430	4.470	414,145	+0.08(+1.82%)
Oct 17, 2024	4.430	4.435	4.285	4.390	382,336	-0.08(-1.79%)
Oct 16, 2024	4.430	4.530	4.380	4.470	355,532	+0.08(+1.82%)
Oct 15, 2024	4.600	4.670	4.350	4.390	482,810	-0.38(-7.97%)
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	1,319,298	+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%)

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.