Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Hesai Group Sponsored ADR (HSAI) Historical Prices

609 Followers
HSAI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 202614.2014.4414.0114.4214.42+1.76%1,509,7440.93
Nov 12, 202614.2214.2513.7414.1714.17-3.34%1,460,0390.90
Nov 11, 202615.1015.1914.6314.6614.66+1.81%3,023,9581.88
Nov 10, 202614.4914.7613.8914.4014.40+0.49%1,983,6791.25
Nov 09, 202614.3214.4314.1514.3114.31-0.14%1,637,9071.04
Nov 06, 202613.7914.4113.6714.3314.33+11.60%2,141,7901.37
Nov 05, 202613.6313.7012.2812.8412.84-1.83%2,854,9861.85
Nov 04, 202612.9013.4612.9013.0813.08+8.37%2,597,3491.70
Nov 03, 202612.3312.3412.0512.0712.07-1.87%959,9200.63
Nov 02, 202612.8212.9912.2912.3012.30+0.99%1,112,6620.73
Oct 30, 202612.3512.3712.0212.1812.18-6.09%2,320,6861.52
Oct 29, 202613.2213.3512.8712.9712.97-6.22%1,368,8950.89
Oct 28, 202614.2014.3413.4713.8313.83+3.60%2,378,7581.56
Oct 27, 202613.3213.3713.1113.3513.35-2.48%1,081,9640.70
Oct 26, 202613.7413.9613.4413.6913.69+4.27%2,150,4421.38
Oct 23, 202612.7513.3112.7513.1313.13+8.15%2,166,6811.40
Oct 22, 202612.0012.6512.0012.1412.14-7.96%3,722,4722.47
Oct 21, 202613.4113.4512.6013.1913.19-5.72%4,299,8842.94
Oct 20, 202613.9614.2713.3013.9913.99+8.28%2,745,1601.91
Oct 19, 202613.0113.3412.6712.9212.92+4.03%2,753,0111.96
Oct 16, 202613.0713.1112.3612.4212.42-7.04%1,871,9341.34
Oct 15, 202613.3213.5713.0013.3613.36-4.16%2,083,2671.51
Oct 14, 202614.2514.3813.9313.9413.94-3.60%1,247,3220.90
Oct 13, 202614.6114.6314.1814.4614.46-4.37%1,969,6971.44
Oct 12, 202615.7615.7814.8215.1215.12-5.56%2,013,9741.48
Oct 09, 202616.0316.2115.9316.0116.01+2.56%533,2850.39
Oct 08, 202615.9315.9915.4315.6115.61-2.44%1,031,4980.74
Oct 07, 202616.0016.1015.8216.0016.00-1.66%619,9310.44
Oct 06, 202616.1716.4716.0016.2716.27+2.26%588,7420.41
Oct 05, 202615.6016.0915.5415.9115.91+3.45%759,1860.53
Oct 02, 202615.7815.7815.3315.3815.38-3.45%797,9850.54
Oct 01, 202616.0316.0915.7515.9315.93-0.13%921,5290.62
Sep 30, 202615.7916.1015.7015.9515.95+2.77%785,4100.54
Sep 29, 202615.5915.6715.3415.5215.52-0.45%733,6570.49
Sep 28, 202616.0016.0015.5715.5915.59-4.06%982,4790.65
Sep 25, 202616.3516.4016.0016.2516.25-0.73%733,6200.46
Sep 24, 202616.3116.4616.1216.3716.37+0.37%750,2430.46
Sep 23, 202616.8216.8816.0816.3116.31-4.62%1,309,5270.80
Sep 22, 202617.2017.3816.9817.1017.10-1.55%1,316,8440.80
Sep 21, 202617.0317.5116.6717.3717.37+5.15%1,307,5260.79
Sep 18, 202616.9716.9716.4016.5216.52-2.34%1,247,2860.76
Sep 17, 202617.1017.2316.8116.9216.92+1.47%956,2200.58
Sep 16, 202616.6817.1916.5216.6716.67+1.09%1,604,1590.96
Sep 15, 202616.8016.9116.4716.4916.49-3.34%1,231,4740.73
Sep 14, 202617.0217.3917.0217.0617.06-1.44%956,5610.56
Sep 11, 202617.2317.4017.0517.3117.31-0.52%1,044,1480.61
Sep 10, 202617.8817.8817.3517.4017.40-4.92%825,6580.48
Sep 09, 202618.5918.8218.2518.3018.30-1.56%834,9740.49
Sep 08, 202618.5819.1718.5218.5918.59-1.59%1,130,4340.66
Sep 07, 202618.3518.9118.3218.8918.890.00%00.00