Hesai Group - American Depositary Share, each ADS represents one Class B (NQ: HSAI )
4.560
+0.060
(+1.33%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 19, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jul 19, 2024 | 4.440 | 4.620 | 4.440 | 4.560 | 200,744 | +0.06(+1.33%) |
| Jul 18, 2024 | 4.440 | 4.680 | 4.430 | 4.500 | 1,913,933 | -0.09(-1.96%) |
| Jul 17, 2024 | 4.780 | 4.780 | 4.500 | 4.590 | 309,786 | -0.08(-1.61%) |
| Jul 16, 2024 | 4.590 | 4.670 | 4.590 | 4.665 | 329,179 | +0.04(+0.76%) |
| Jul 15, 2024 | 4.850 | 4.850 | 4.610 | 4.630 | 308,314 | -0.20(-4.14%) |
| Jul 12, 2024 | 4.870 | 4.910 | 4.760 | 4.830 | 315,159 | +0.11(+2.33%) |
| Jul 11, 2024 | 4.750 | 4.880 | 4.680 | 4.720 | 337,553 | +0.05(+1.07%) |
| Jul 10, 2024 | 4.700 | 4.950 | 4.620 | 4.670 | 637,050 | +0.09(+1.97%) |
| Jul 09, 2024 | 4.500 | 4.720 | 4.475 | 4.580 | 252,298 | +0.12(+2.69%) |
| Jul 08, 2024 | 4.360 | 4.550 | 4.360 | 4.460 | 330,191 | +0.11(+2.53%) |
| Jul 05, 2024 | 4.450 | 4.475 | 4.260 | 4.350 | 391,101 | -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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- The biggest of stories came to the small city of Butler. Here's how its newspaper met the moment
- Delta Air Lines says cancellations continue as it tries to restore operations after tech outage
- Heat-related Texas deaths climb after Beryl left millions without power for days or longer
- On a summer Sunday, Biden withdrew with a text statement. News outlets struggled for visuals
- Anti-whaling campaigner arrested in Greenland and police say he may be extradited to Japan
- Small businesses grapple with global tech outages created by CrowdStrike
- Nepal's new prime minister seeks vote of confidence in parliament, secure more than two-third votes
- Pig transplant research yields a surprise: Bacon safe for some people allergic to red meat
- Meet some of the world's cleanest pigs, raised to grow kidneys and hearts for humans
- Britain's Treasury chief vows to run the economy with 'iron discipline' amid demands for pay raises
Most Read
- Minnesota's 50 highest-paid executives, with No. 1 at $59.5M • Business
- Delta Air Lines says cancellations continue as it tries to restore operations after tech outage • Business
- Hacks at Twin Cities medical firms affect more than 1 million customers • Business
- Public company boards set their own pay. At Minnesota firms, that averages $250,000. • Business
- PUC approves Xcel plan to replace retiring Minnesota coal plant with mega solar farm • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.