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 )

4.830 +0.010 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Nov 30, 2023 10.83 11.15 10.55 10.60 1,073,606 -0.24(-2.21%)
Nov 29, 2023 10.71 11.14 10.56 10.84 3,276,436 -0.11(-1.00%)
Nov 28, 2023 11.00 11.20 10.65 10.95 3,331,201 +0.32(+3.01%)
Nov 27, 2023 10.49 10.80 10.31 10.63 2,629,318 +0.67(+6.73%)
Nov 24, 2023 9.860 10.27 9.660 9.960 936,368 +0.44(+4.62%)
Nov 22, 2023 9.570 9.650 9.300 9.520 243,319 +0.00(+0.00%)
Nov 21, 2023 9.840 9.870 9.440 9.520 422,968 -0.35(-3.55%)
Nov 20, 2023 10.01 10.07 9.610 9.870 327,834 +0.16(+1.65%)
Nov 17, 2023 10.10 10.45 9.710 9.710 421,174 -0.29(-2.90%)
Nov 16, 2023 10.77 10.96 9.555 10.00 787,159 -1.00(-9.09%)
Nov 15, 2023 11.38 11.55 10.94 11.00 933,187 +0.00(+0.00%)
Nov 14, 2023 10.30 11.18 10.16 11.00 888,787 +1.00(+10.00%)
Nov 13, 2023 9.820 10.20 9.520 10.00 288,814 +0.13(+1.32%)
Nov 10, 2023 9.700 10.01 9.300 9.870 295,369 +0.13(+1.33%)
Nov 09, 2023 10.11 10.19 9.740 9.740 195,450 -0.26(-2.60%)
Nov 08, 2023 10.04 10.13 9.880 10.00 88,018 -0.01(-0.10%)
Nov 07, 2023 10.12 10.87 9.850 10.01 252,939 -0.06(-0.60%)
Nov 06, 2023 10.93 11.00 9.960 10.07 339,492 -0.81(-7.49%)
Nov 03, 2023 10.60 11.15 10.47 10.88 256,117 +0.48(+4.61%)
Nov 02, 2023 9.890 10.47 9.890 10.40 161,509 +0.71(+7.27%)
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.