USX:HSAI - Hesai Group Hesai Group American Depositar
Sector: Consumer Discretionary, Industry: Auto Parts & Equipment
Add to Watchlist
   
Add Alert 


Yahoo Finance
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
20 Mar 2024 USD 5.15 5.35 4.91 5.08 5.08 -0.02 (-0.39%) 831,881
19 Mar 2024 USD 4.6 5.17 4.51 5.1 5.1 +0.45 (+9.68%) 926,391
18 Mar 2024 USD 4.79 5.15 4.61 4.65 4.65 +0.01 (+0.22%) 788,074
15 Mar 2024 USD 4.42 4.71 4.42 4.64 4.64 +0.25 (+5.69%) 938,475
14 Mar 2024 USD 4.71 4.82 4.35 4.39 4.39 -0.265 (-5.69%) 1,543,509
13 Mar 2024 USD 5.12 5.214 4.65 4.655 4.655 -0.505 (-9.79%) 1,115,660
12 Mar 2024 USD 5.29 5.37 4.73 5.16 5.16 -0.21 (-3.91%) 2,003,463
11 Mar 2024 USD 6 6.0744 5.3 5.37 5.37 -0.39 (-6.77%) 2,845,385
8 Mar 2024 USD 5.72 6.01 5.45 5.76 5.76 +0.09 (+1.59%) 2,011,512
7 Mar 2024 USD 5.63 5.76 5.22 5.67 5.67 +0.21 (+3.85%) 1,276,094
6 Mar 2024 USD 4.99 5.94 4.88 5.46 5.46 +0.79 (+16.92%) 2,224,236
5 Mar 2024 USD 4.77 5.1599 4.64 4.67 4.67 -0.23 (-4.69%) 1,891,280
4 Mar 2024 USD 4.598 5.06 4.545 4.9 4.9 +0.46 (+10.36%) 2,169,089
1 Mar 2024 USD 3.8 4.62 3.66 4.44 4.44 +0.75 (+20.33%) 1,786,407
29 Feb 2024 USD 3.77 3.8181 3.64 3.69 3.69 -0.05 (-1.34%) 318,453
28 Feb 2024 USD 3.76 3.84 3.7 3.74 3.74 -0.07 (-1.84%) 323,172
27 Feb 2024 USD 3.76 4.03 3.65 3.81 3.81 +0.19 (+5.25%) 902,906
26 Feb 2024 USD 3.76 3.861 3.57 3.62 3.62 -0.02 (-0.55%) 350,567
23 Feb 2024 USD 3.9 3.9 3.64 3.64 3.64 -0.25 (-6.43%) 292,055
22 Feb 2024 USD 3.91 3.93 3.8 3.89 3.89 +0.01 (+0.26%) 218,965
21 Feb 2024 USD 3.86 3.95 3.8 3.88 3.88 +0.08 (+2.11%) 140,927
20 Feb 2024 USD 3.97 3.97 3.73 3.8 3.8 -0.13 (-3.31%) 319,159
16 Feb 2024 USD 4.03 4.0718 3.91 3.93 3.93 -0.02 (-0.51%) 241,608
15 Feb 2024 USD 3.87 4.02 3.84 3.95 3.95 +0.07 (+1.80%) 202,155
14 Feb 2024 USD 4.1 4.12 3.85 3.88 3.88 -0.14 (-3.48%) 290,786
13 Feb 2024 USD 4.07 4.07 3.89 4.02 4.02 -0.1 (-2.43%) 204,740
12 Feb 2024 USD 4.08 4.28 4.04 4.12 4.12 +0.09 (+2.23%) 496,121
9 Feb 2024 USD 3.99 4.06 3.88 4.03 4.03 +0.06 (+1.51%) 271,179
8 Feb 2024 USD 4.08 4.165 3.8 3.97 3.97 +0.02 (+0.51%) 423,970
7 Feb 2024 USD 4.16 4.19 3.88 3.95 3.95 -0.34 (-7.93%) 590,986



Your Holdings
Dashboard
Portfolio
Options

Tools
Screener
Watchlist
Alerts
Notes
Community
Forum
Blog
YouTube
Shared Portfolios
Shared Screeners

Collab with Brokerages
Moomoo x StocksCafe
Tiger x StocksCafe

Help
Quickstart Guides
StocksCafe Academy
StocksCafe Youtube Channel

About StocksCafe
Our Story
Send Feedback
Pricing
Market
Singapore
Hong Kong
Tokyo
Kuala Lumpur
United States
London
Shenzhen
Shanghai
Indexes
Singapore Savings Bonds
Singapore T-Bills
CoinGecko
Your Account
Settings
Subscriptions
Referrals
Messages
Profile
YouTube
Server T1

About · FAQs · StocksCafe © 2024 · Privacy · Terms