Skip to main content

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

9.530 +1.530 (+19.12%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 4, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 04, 2024 8.650 9.870 8.635 9.530 5,746,816 +1.53(+19.12%)
Dec 03, 2024 7.460 8.280 7.460 8.000 3,132,066 +0.36(+4.71%)
Dec 02, 2024 8.400 8.650 7.100 7.640 4,886,205 -0.54(-6.60%)
Nov 29, 2024 7.500 8.300 7.290 8.180 3,616,251 +0.83(+11.29%)
Nov 27, 2024 7.610 7.990 7.050 7.350 8,948,072 +0.49(+7.14%)
Nov 26, 2024 5.470 8.550 5.110 6.860 36,402,384 +2.11(+44.42%)
Nov 25, 2024 4.860 4.860 4.700 4.750 1,606,663 +0.01(+0.21%)
Nov 22, 2024 4.500 4.795 4.400 4.740 509,184 +0.13(+2.82%)
Nov 21, 2024 4.420 4.629 4.400 4.610 417,958 +0.10(+2.22%)
Nov 20, 2024 4.400 4.578 4.370 4.510 428,286 +0.20(+4.64%)
Nov 19, 2024 4.210 4.350 4.190 4.310 197,544 +0.08(+1.89%)
Nov 18, 2024 4.100 4.280 4.100 4.230 221,038 +0.15(+3.68%)
Nov 15, 2024 4.170 4.190 4.020 4.080 636,537 -0.13(-3.09%)
Nov 14, 2024 4.230 4.300 4.120 4.210 253,918 -0.10(-2.32%)
Nov 13, 2024 4.230 4.360 4.090 4.310 641,506 +0.10(+2.38%)
Nov 12, 2024 4.310 4.410 4.030 4.210 732,991 -0.30(-6.65%)
Nov 11, 2024 4.470 4.530 4.345 4.510 575,691 +0.04(+0.89%)
Nov 08, 2024 4.480 4.505 4.320 4.470 581,134 -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 1,326,461 +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%)
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.