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


Yahoo Finance (Live Price)
Show Splits Only
Date Currency Open High Low Close A.Close Day Change Volume
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
6 Feb 2024 USD 4.02 4.4 3.9125 4.29 4.29 +0.495 (+13.04%) 772,798
5 Feb 2024 USD 3.98 4.1482 3.52 3.795 3.795 -0.355 (-8.55%) 1,552,135
2 Feb 2024 USD 4.04 4.2 3.28 4.15 4.15 +0.13 (+3.23%) 4,850,252
1 Feb 2024 USD 5.08 5.1385 4 4.02 4.02 -1.81 (-31.05%) 4,228,116
31 Jan 2024 USD 6.22 6.2472 5.79 5.83 5.83 -0.46 (-7.31%) 539,184
30 Jan 2024 USD 6.61 6.68 6.25 6.29 6.29 -0.41 (-6.12%) 517,192
29 Jan 2024 USD 6.26 6.71 6.18 6.7 6.7 +0.41 (+6.52%) 241,110
26 Jan 2024 USD 6.38 6.5485 6.25 6.29 6.29 -0.19 (-2.93%) 197,230
25 Jan 2024 USD 6.47 6.57 6.3 6.48 6.48 +0.03 (+0.47%) 279,836
24 Jan 2024 USD 7.02 7.07 6.4 6.45 6.45 -0.23 (-3.44%) 742,000
23 Jan 2024 USD 6.75 7.01 6.58 6.68 6.68 +0.12 (+1.83%) 501,800
22 Jan 2024 USD 7 7.258 6.53 6.56 6.56 -0.61 (-8.51%) 654,700
19 Jan 2024 USD 7 7.39 6.61 7.17 7.17 +0.14 (+1.99%) 639,100
18 Jan 2024 USD 7.09 7.275 6.96 7.03 7.03 -0.04 (-0.57%) 273,600
17 Jan 2024 USD 7.2 7.42 6.92 7.07 7.07 -0.22 (-3.02%) 631,600
16 Jan 2024 USD 7.71 7.93 7.1 7.29 7.29 -0.42 (-5.45%) 523,900
12 Jan 2024 USD 8.3 8.35 7.68 7.71 7.71 -0.49 (-5.98%) 439,500
11 Jan 2024 USD 7.8 8.44 7.64 8.2 8.2 +0.56 (+7.33%) 1,229,000
10 Jan 2024 USD 7.86 7.881 7.54 7.64 7.64 -0.21 (-2.68%) 240,100
9 Jan 2024 USD 7.72 8.1 7.63 7.85 7.85 +0.07 (+0.90%) 378,400
8 Jan 2024 USD 8 8 7.56 7.78 7.78 -0.31 (-3.83%) 606,200
5 Jan 2024 USD 8.01 8.275 7.95 8.09 8.09 +0.16 (+2.02%) 660,800
4 Jan 2024 USD 7.98 8.33 7.77 7.93 7.93 -0.19 (-2.34%) 863,300
3 Jan 2024 USD 8.15 8.29 7.78 8.12 8.12 -0.06 (-0.73%) 415,900



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 T4

About · FAQs · StocksCafe © 2024 · Privacy · Terms