Skip to main content

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

4.730 +0.200 (+4.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 4.650 4.820 4.560 4.680 527,436 +0.02(+0.43%)
Apr 30, 2024 4.660 4.720 4.560 4.660 447,598 -0.08(-1.79%)
Apr 29, 2024 4.550 4.750 4.550 4.745 675,285 +0.35(+7.96%)
Apr 26, 2024 4.260 4.466 4.090 4.395 543,155 +0.22(+5.40%)
Apr 25, 2024 4.180 4.210 4.080 4.170 234,706 -0.11(-2.57%)
Apr 24, 2024 4.300 4.400 4.180 4.280 260,569 +0.04(+0.94%)
Apr 23, 2024 4.020 4.348 4.000 4.240 297,727 +0.20(+4.95%)
Apr 22, 2024 3.970 4.140 3.840 4.040 386,855 +0.07(+1.76%)
Apr 19, 2024 4.250 4.370 3.950 3.970 332,635 -0.31(-7.24%)
Apr 18, 2024 4.380 4.410 4.240 4.280 281,625 -0.02(-0.58%)
Apr 17, 2024 4.210 4.350 4.180 4.305 625,866 +0.19(+4.74%)
Apr 16, 2024 4.450 4.450 4.110 4.110 653,129 -0.35(-7.95%)
Apr 15, 2024 4.640 4.720 4.400 4.465 417,782 -0.05(-1.22%)
Apr 12, 2024 5.010 5.050 4.510 4.520 875,584 -0.65(-12.57%)
Apr 11, 2024 5.170 5.200 4.970 5.170 290,050 +0.11(+2.17%)
Apr 10, 2024 5.200 5.257 5.000 5.060 555,605 -0.29(-5.33%)
Apr 09, 2024 4.980 5.350 4.980 5.345 835,410 +0.39(+7.98%)
Apr 08, 2024 4.950 5.260 4.950 4.950 415,381 -0.04(-0.80%)
Apr 05, 2024 5.000 5.105 4.930 4.990 292,201 -0.05(-0.99%)
Apr 04, 2024 5.220 5.340 5.010 5.040 477,261 -0.14(-2.70%)
Apr 03, 2024 4.990 5.360 4.990 5.180 565,197 +0.15(+2.98%)
Apr 02, 2024 5.130 5.180 4.970 5.030 386,860 -0.20(-3.82%)
Apr 01, 2024 5.200 5.470 4.940 5.230 1,011,178 +0.17(+3.36%)
Mar 28, 2024 4.770 5.110 5.110 5.060 2,054,510 +0.38(+8.12%)
Mar 27, 2024 4.580 4.750 4.345 4.680 741,448 +0.05(+1.08%)
Mar 26, 2024 4.650 4.730 4.580 4.630 228,012 +0.06(+1.31%)
Mar 25, 2024 4.770 5.030 4.560 4.570 734,015 -0.14(-2.97%)
Mar 22, 2024 4.890 4.900 4.680 4.710 711,870 -0.36(-7.10%)
Mar 21, 2024 5.050 5.290 4.770 5.070 994,323 -0.01(-0.20%)
Mar 20, 2024 5.150 5.350 4.910 5.080 831,881 -0.02(-0.39%)
Mar 19, 2024 4.600 5.170 4.510 5.100 926,391 +0.45(+9.68%)
Mar 18, 2024 4.790 5.150 4.610 4.650 788,074 +0.01(+0.22%)
Mar 15, 2024 4.420 4.710 4.420 4.640 938,475 +0.25(+5.69%)
Mar 14, 2024 4.710 4.820 4.350 4.390 1,543,172 -0.27(-5.69%)
Mar 13, 2024 5.120 5.214 4.650 4.655 1,114,939 -0.50(-9.79%)
Mar 12, 2024 5.290 5.370 4.730 5.160 1,998,812 -0.21(-3.91%)
Mar 11, 2024 6.000 6.074 5.300 5.370 2,835,372 -0.39(-6.77%)
Mar 08, 2024 5.720 6.010 5.450 5.760 2,011,512 +0.09(+1.59%)
Mar 07, 2024 5.630 5.760 5.220 5.670 1,275,680 +0.21(+3.85%)
Mar 06, 2024 4.990 5.940 4.880 5.460 2,221,418 +0.79(+16.92%)
Mar 05, 2024 4.770 5.160 4.640 4.670 1,890,934 -0.23(-4.69%)
Mar 04, 2024 4.600 5.060 4.550 4.900 2,168,128 +0.46(+10.36%)
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.