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

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2024	3.950	3.950	3.830	3.880	214,761	-0.07(-1.77%)
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.