ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

4.350 -0.200 (-4.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 05, 2024 4.450 4.475 4.260 4.350 391,051 -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%)
Jun 03, 2024 4.920 4.975 4.795 4.840 294,175 -0.02(-0.41%)
May 31, 2024 4.890 5.060 4.845 4.860 346,517 -0.04(-0.82%)
May 30, 2024 4.760 5.000 4.745 4.900 667,361 +0.09(+1.87%)
May 29, 2024 4.660 4.850 4.645 4.810 338,564 +0.06(+1.26%)
May 28, 2024 4.700 4.780 4.680 4.750 305,544 +0.11(+2.37%)
May 24, 2024 4.520 4.700 4.520 4.640 164,564 +0.11(+2.54%)
May 23, 2024 4.760 4.760 4.490 4.525 577,811 -0.21(-4.33%)
May 22, 2024 4.670 4.850 4.570 4.730 613,234 +0.20(+4.42%)
May 21, 2024 4.540 4.950 4.450 4.530 2,141,540 -0.73(-13.88%)
May 20, 2024 5.470 5.565 5.170 5.260 1,540,215 +0.11(+2.14%)
May 17, 2024 5.190 5.400 5.020 5.150 1,167,232 +0.01(+0.10%)
May 16, 2024 5.380 5.380 5.080 5.145 452,990 -0.19(-3.47%)
May 15, 2024 5.380 5.430 5.100 5.330 426,811 +0.01(+0.19%)
May 14, 2024 5.190 5.370 4.910 5.320 790,685 -0.07(-1.30%)
May 13, 2024 5.020 5.561 5.020 5.390 809,479 +0.43(+8.67%)
May 10, 2024 5.250 5.310 4.830 4.960 692,999 -0.19(-3.69%)
May 09, 2024 5.400 5.439 5.080 5.150 424,543 -0.22(-4.10%)
May 08, 2024 5.030 5.380 4.850 5.370 695,295 +0.34(+6.76%)
May 07, 2024 5.010 5.160 4.830 5.030 403,331 -0.04(-0.79%)
May 06, 2024 5.190 5.380 5.010 5.070 474,549 -0.12(-2.41%)
May 03, 2024 5.020 5.250 5.010 5.195 617,684 +0.11(+2.06%)
May 02, 2024 4.920 5.090 4.740 5.090 748,532 +0.41(+8.76%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.