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 )

4.470 -0.180 (-3.87%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 08, 2024 4.480 4.505 4.320 4.470 580,631 -0.18(-3.87%)
Nov 07, 2024 4.380 4.711 4.380 4.650 592,004 +0.37(+8.64%)
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.


 

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.