Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.150 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 7.800 7.940 7.500 7.550 359,792 -0.40(-5.03%)
May 30, 2023 8.000 8.120 7.690 7.950 245,737 -0.06(-0.75%)
May 26, 2023 7.970 8.230 7.620 8.010 561,308 +0.03(+0.38%)
May 25, 2023 8.170 8.695 7.840 7.980 551,754 -0.13(-1.60%)
May 24, 2023 9.690 9.690 7.660 8.110 867,950 -1.26(-13.45%)
May 23, 2023 9.850 9.850 9.126 9.370 407,182 -0.27(-2.80%)
May 22, 2023 8.980 9.770 8.700 9.640 461,310 +0.91(+10.42%)
May 19, 2023 8.470 8.970 8.400 8.730 144,996 +0.37(+4.43%)
May 18, 2023 8.490 9.770 8.130 8.360 770,136 +0.00(+0.00%)
May 17, 2023 8.040 8.490 8.040 8.360 243,625 +0.26(+3.21%)
May 16, 2023 7.500 8.230 7.490 8.100 383,647 +0.71(+9.61%)
May 15, 2023 8.140 8.340 7.350 7.390 471,740 -0.71(-8.77%)
May 12, 2023 8.760 8.955 8.010 8.100 172,462 -0.79(-8.89%)
May 11, 2023 8.730 9.033 8.730 8.890 114,991 +0.17(+1.95%)
May 10, 2023 8.900 8.950 8.630 8.720 139,913 +0.06(+0.69%)
May 09, 2023 9.460 9.516 8.520 8.660 265,705 -0.75(-7.97%)
May 08, 2023 9.600 9.600 8.810 9.410 185,611 -0.11(-1.16%)
May 05, 2023 9.560 9.810 9.140 9.520 402,164 -0.14(-1.45%)
May 04, 2023 9.600 9.790 9.400 9.660 236,333 +0.00(+0.00%)
May 03, 2023 10.10 10.10 9.095 9.660 304,283 -0.04(-0.41%)
May 02, 2023 10.42 10.90 9.620 9.700 406,772 -0.64(-6.19%)
May 01, 2023 8.910 10.42 8.910 10.34 364,150 +1.32(+14.63%)
Apr 28, 2023 9.690 9.690 8.360 9.020 148,352 -0.39(-4.14%)
Apr 27, 2023 8.320 9.680 8.320 9.410 135,939 +0.86(+10.06%)
Apr 26, 2023 8.580 8.900 8.410 8.550 212,043 +0.06(+0.71%)
Apr 25, 2023 8.500 8.585 8.200 8.490 531,806 -0.19(-2.19%)
Apr 24, 2023 10.95 11.05 8.500 8.680 399,354 -2.28(-20.80%)
Apr 21, 2023 12.23 12.23 10.80 10.96 361,830 -1.21(-9.94%)
Apr 20, 2023 11.86 12.28 11.66 12.17 61,686 +0.17(+1.42%)
Apr 19, 2023 12.43 12.49 11.91 12.00 119,850 -0.44(-3.54%)
Apr 18, 2023 12.46 12.80 12.40 12.44 193,179 -0.13(-1.03%)
Apr 17, 2023 12.27 12.71 12.13 12.57 314,113 +0.64(+5.36%)
Apr 14, 2023 11.92 12.01 11.38 11.93 158,801 +0.21(+1.79%)
Apr 13, 2023 11.62 11.95 11.50 11.72 151,539 +0.20(+1.74%)
Apr 12, 2023 11.86 12.18 11.36 11.52 263,425 -0.59(-4.87%)
Apr 11, 2023 12.64 12.96 12.09 12.11 263,033 -0.41(-3.27%)
Apr 10, 2023 12.25 12.79 11.87 12.52 248,431 +0.35(+2.88%)
Apr 06, 2023 13.05 13.20 12.17 12.17 166,726 -1.05(-7.94%)
Apr 05, 2023 13.20 14.25 13.14 13.22 355,710 +0.21(+1.61%)
Apr 04, 2023 14.59 14.59 12.61 13.01 369,665 -1.58(-10.83%)
Apr 03, 2023 15.55 16.06 14.57 14.59 65,706 -0.88(-5.69%)
Mar 31, 2023 17.06 17.28 15.32 15.47 188,137 -1.51(-8.89%)
Mar 30, 2023 15.19 17.13 15.06 16.98 264,928 +1.92(+12.75%)
Mar 29, 2023 15.32 15.62 14.21 15.06 208,234 -0.15(-0.99%)
Mar 28, 2023 15.26 15.81 15.17 15.21 100,089 -0.05(-0.33%)
Mar 27, 2023 16.09 16.24 15.25 15.26 213,818 -0.97(-5.98%)
Mar 24, 2023 14.28 16.61 14.20 16.23 328,974 +2.13(+15.11%)
Mar 23, 2023 13.20 14.62 13.20 14.10 350,727 +1.26(+9.81%)
Mar 22, 2023 13.00 13.36 12.50 12.84 252,885 +0.02(+0.16%)
Mar 21, 2023 12.28 13.00 12.01 12.82 427,075 +1.17(+10.04%)
Mar 20, 2023 13.95 14.20 11.60 11.65 238,132 -2.20(-15.88%)
Mar 17, 2023 14.01 14.39 13.51 13.85 322,164 +0.16(+1.17%)
Mar 16, 2023 16.00 16.00 13.60 13.69 542,035 -1.55(-10.17%)
Mar 15, 2023 17.01 17.40 15.19 15.24 307,420 -2.15(-12.36%)
Mar 14, 2023 18.31 18.68 17.29 17.39 148,322 -0.85(-4.66%)
Mar 13, 2023 19.00 19.25 18.18 18.24 136,131 -0.76(-4.00%)
Mar 10, 2023 18.97 19.24 18.58 19.00 474,837 -0.02(-0.11%)
Mar 09, 2023 19.00 19.09 18.41 19.02 229,971 -0.02(-0.11%)
Mar 08, 2023 18.23 19.08 17.59 19.04 268,641 +0.57(+3.09%)
Mar 07, 2023 18.99 19.17 17.20 18.47 425,085 -0.52(-2.74%)
Mar 06, 2023 19.17 19.59 18.51 18.99 253,233 -0.09(-0.47%)
Mar 03, 2023 19.24 19.24 18.84 19.08 114,549 -0.05(-0.26%)
Mar 02, 2023 17.81 19.35 17.67 19.13 422,744 +0.88(+4.82%)
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.