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

Hesai Group - American Depositary Share (NQ: HSAI )

14.90 -0.76 (-4.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 23, 2025 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 (%)
Jan 23, 2025 15.46 15.63 14.82 14.90 775,692 -0.76(-4.85%)
Jan 22, 2025 15.73 16.03 14.63 15.66 1,707,400 -0.25(-1.57%)
Jan 21, 2025 16.10 16.43 15.55 15.91 2,935,178 +0.32(+2.05%)
Jan 17, 2025 15.28 15.91 14.86 15.59 1,770,999 +0.70(+4.70%)
Jan 16, 2025 15.50 15.70 14.71 14.89 965,989 -0.23(-1.52%)
Jan 15, 2025 15.25 15.50 14.14 15.12 1,630,978 +0.12(+0.80%)
Jan 14, 2025 14.70 15.74 14.46 15.00 2,827,521 +1.36(+9.97%)
Jan 13, 2025 14.04 14.16 13.50 13.64 2,393,973 -1.58(-10.38%)
Jan 10, 2025 13.68 15.30 13.53 15.22 3,519,104 +1.69(+12.49%)
Jan 08, 2025 14.20 14.60 13.10 13.53 3,388,511 -1.23(-8.33%)
Jan 07, 2025 14.47 15.60 14.23 14.76 1,759,712 +0.00(+0.00%)
Jan 06, 2025 15.57 15.70 13.73 14.76 2,931,246 -0.81(-5.20%)
Jan 03, 2025 15.20 16.15 15.08 15.57 2,831,000 -0.56(-3.47%)
Jan 02, 2025 13.61 16.35 13.20 16.13 4,734,759 +2.31(+16.71%)
Dec 31, 2024 13.82 0 -0.88(-5.99%)
Dec 30, 2024 14.04 15.49 13.99 14.70 5,236,043 +1.18(+8.73%)
Dec 27, 2024 14.61 14.78 13.10 13.52 3,726,568 -0.95(-6.57%)
Dec 26, 2024 13.49 14.47 13.27 14.47 4,474,054 +1.61(+12.52%)
Dec 24, 2024 13.40 13.51 12.37 12.86 1,537,756 -0.27(-2.06%)
Dec 23, 2024 11.88 13.39 11.88 13.13 2,228,635 +0.85(+6.92%)
Dec 20, 2024 11.05 12.37 10.84 12.28 3,483,196 +1.29(+11.74%)
Dec 19, 2024 11.00 11.89 10.80 10.99 2,395,354 -0.01(-0.09%)
Dec 18, 2024 12.86 12.87 10.17 11.00 6,712,805 -2.92(-20.98%)
Dec 17, 2024 10.33 14.40 10.21 13.92 8,300,870 +3.72(+36.47%)
Dec 16, 2024 11.15 11.15 10.01 10.20 2,433,884 -1.03(-9.17%)
Dec 13, 2024 10.64 11.30 10.62 11.23 1,204,420 +0.18(+1.63%)
Dec 12, 2024 10.85 11.21 10.25 11.05 1,774,995 -0.35(-3.07%)
Dec 11, 2024 11.84 11.85 10.91 11.40 2,262,039 -0.25(-2.15%)
Dec 10, 2024 10.37 11.86 10.24 11.65 3,355,157 +0.89(+8.27%)
Dec 09, 2024 10.90 11.49 10.36 10.76 4,936,214 +0.33(+3.16%)
Dec 06, 2024 9.680 10.79 9.390 10.43 4,104,983 +0.99(+10.49%)
Dec 05, 2024 10.00 10.09 8.950 9.440 4,894,842 -0.09(-0.94%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.