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 )

5.330 +0.180 (+3.50%)
Streaming Delayed Price Updated: 11:56 AM EDT, May 20, 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 (%)
Oct 31, 2023 10.05 10.05 9.460 9.660 101,318 -0.49(-4.83%)
Oct 30, 2023 9.840 10.18 9.840 10.15 65,087 +0.15(+1.50%)
Oct 27, 2023 10.15 10.15 9.860 10.00 63,083 +0.07(+0.70%)
Oct 26, 2023 9.960 10.21 9.670 9.930 72,027 +0.01(+0.10%)
Oct 25, 2023 10.08 10.71 9.920 9.920 104,723 -0.16(-1.59%)
Oct 24, 2023 9.600 11.28 9.600 10.08 610,041 +0.56(+5.88%)
Oct 23, 2023 9.650 9.735 9.350 9.520 86,031 +0.16(+1.71%)
Oct 20, 2023 9.490 9.620 9.310 9.360 96,005 -0.18(-1.89%)
Oct 19, 2023 9.260 9.635 9.050 9.540 83,525 +0.30(+3.25%)
Oct 18, 2023 9.570 9.730 9.180 9.240 137,425 -0.51(-5.23%)
Oct 17, 2023 9.890 9.990 9.595 9.750 75,596 -0.28(-2.79%)
Oct 16, 2023 9.790 10.25 9.800 10.03 99,574 +0.30(+3.08%)
Oct 13, 2023 9.940 9.971 9.220 9.730 143,783 -0.23(-2.31%)
Oct 12, 2023 9.920 10.00 9.720 9.960 124,259 -0.04(-0.40%)
Oct 11, 2023 10.06 10.40 9.920 10.00 76,855 -0.07(-0.70%)
Oct 10, 2023 9.850 10.21 9.850 10.07 149,897 +0.27(+2.76%)
Oct 09, 2023 9.620 9.910 9.330 9.800 121,080 +0.18(+1.87%)
Oct 06, 2023 9.420 9.810 9.200 9.620 106,400 +0.46(+5.02%)
Oct 05, 2023 9.470 9.470 8.980 9.160 136,896 -0.28(-2.97%)
Oct 04, 2023 9.720 9.900 9.220 9.440 153,751 -0.40(-4.07%)
Oct 03, 2023 10.02 10.15 9.730 9.840 64,091 -0.32(-3.15%)
Oct 02, 2023 10.00 10.18 9.984 10.16 22,203 +0.16(+1.60%)
Sep 29, 2023 10.39 10.50 9.730 10.00 225,997 -0.30(-2.91%)
Sep 28, 2023 10.15 10.41 10.09 10.30 89,002 +0.05(+0.49%)
Sep 27, 2023 10.47 10.47 10.03 10.25 59,374 -0.16(-1.54%)
Sep 26, 2023 10.50 10.60 10.16 10.41 51,581 -0.10(-0.95%)
Sep 25, 2023 10.43 10.60 10.37 10.51 84,881 +0.16(+1.55%)
Sep 22, 2023 10.58 10.70 10.23 10.35 187,189 +0.20(+1.97%)
Sep 21, 2023 10.09 10.21 9.910 10.15 82,454 -0.07(-0.68%)
Sep 20, 2023 10.51 10.71 10.10 10.22 40,458 -0.35(-3.31%)
Sep 19, 2023 10.13 10.57 9.930 10.57 125,325 +0.52(+5.17%)
Sep 18, 2023 10.37 10.37 9.970 10.05 86,425 -0.12(-1.18%)
Sep 15, 2023 10.00 10.43 9.970 10.17 249,727 +0.19(+1.90%)
Sep 14, 2023 9.750 10.00 9.750 9.980 101,435 +0.29(+2.99%)
Sep 13, 2023 9.890 10.15 9.620 9.690 123,256 -0.30(-3.00%)
Sep 12, 2023 10.15 10.26 9.790 9.990 147,566 -0.06(-0.60%)
Sep 11, 2023 11.69 11.69 9.850 10.05 333,311 -1.65(-14.10%)
Sep 08, 2023 11.10 11.75 10.93 11.70 1,544,651 +0.86(+7.93%)
Sep 07, 2023 10.45 11.56 10.11 10.84 431,239 +0.06(+0.56%)
Sep 06, 2023 10.76 11.10 10.53 10.78 216,805 +0.03(+0.28%)
Sep 05, 2023 10.10 11.26 10.10 10.75 363,075 +0.25(+2.38%)
Sep 01, 2023 10.20 10.65 9.980 10.50 250,073 +0.62(+6.28%)
Aug 31, 2023 9.160 10.10 9.160 9.880 241,440 +0.55(+5.89%)
Aug 30, 2023 9.310 9.380 9.120 9.330 80,558 -0.09(-0.96%)
Aug 29, 2023 9.900 10.07 9.210 9.420 274,777 -0.21(-2.18%)
Aug 28, 2023 8.960 9.765 8.960 9.630 181,115 +0.62(+6.88%)
Aug 25, 2023 9.200 9.340 8.360 9.010 362,240 -0.11(-1.21%)
Aug 24, 2023 9.420 9.512 9.029 9.120 173,912 -0.22(-2.36%)
Aug 23, 2023 9.950 10.16 9.250 9.340 237,523 -0.56(-5.66%)
Aug 22, 2023 10.00 10.23 9.710 9.900 160,339 -0.04(-0.40%)
Aug 21, 2023 9.500 10.33 9.500 9.940 234,000 +0.21(+2.16%)
Aug 18, 2023 10.24 10.57 9.720 9.730 767,391 -1.16(-10.65%)
Aug 17, 2023 11.31 11.88 10.82 10.89 204,694 -0.63(-5.47%)
Aug 16, 2023 11.30 11.77 11.16 11.52 160,377 -0.15(-1.29%)
Aug 15, 2023 11.19 11.67 10.70 11.67 417,048 +0.65(+5.90%)
Aug 14, 2023 10.68 11.17 10.14 11.02 334,825 +0.34(+3.18%)
Aug 11, 2023 11.00 11.06 10.51 10.68 360,609 -0.39(-3.52%)
Aug 10, 2023 11.10 11.32 10.80 11.07 227,877 -0.05(-0.45%)
Aug 09, 2023 11.59 11.71 10.70 11.12 330,467 -0.67(-5.68%)
Aug 08, 2023 10.50 11.88 10.50 11.79 659,364 +0.98(+9.07%)
Aug 07, 2023 11.20 11.52 10.02 10.81 484,538 -0.37(-3.31%)
Aug 04, 2023 11.82 12.05 11.10 11.18 338,470 -0.68(-5.73%)
Aug 03, 2023 11.75 11.97 11.57 11.86 216,754 +0.26(+2.24%)
Aug 02, 2023 12.19 12.19 11.41 11.60 270,719 -0.72(-5.84%)
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.