Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| Hesai Group | HSAI | NASDAQ | Depository Receipt |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.00 | 0.00% | 5.26 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 5.26 |
HSAI Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Month | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 6 Months | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 1 Year | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 3 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
| 5 Years | 0.00 | 0.00 | 0.00 | 0.00 | 0 | 0.00 | 0.00% |
HSAI 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 5.26 | 0.11 | 2.14% | 5.47 | 5.565 | 5.17 | 1,531,223 |
| May 17 2024 | 5.15 | 0.01 | 0.10% | 5.19 | 5.40 | 5.02 | 1,166,732 |
| May 16 2024 | 5.145 | -0.19 | -3.47% | 5.38 | 5.38 | 5.08 | 452,990 |
| May 15 2024 | 5.33 | 0.01 | 0.19% | 5.38 | 5.43 | 5.10 | 426,811 |
| May 14 2024 | 5.32 | -0.07 | -1.30% | 5.19 | 5.37 | 4.91 | 790,685 |
| May 13 2024 | 5.39 | 0.43 | 8.67% | 5.02 | 5.5614 | 5.02 | 804,863 |
| May 10 2024 | 4.96 | -0.19 | -3.69% | 5.25 | 5.31 | 4.83 | 692,869 |
| May 09 2024 | 5.15 | -0.22 | -4.10% | 5.40 | 5.4394 | 5.08 | 424,513 |
| May 08 2024 | 5.37 | 0.34 | 6.76% | 5.03 | 5.38 | 4.85 | 695,195 |
| May 07 2024 | 5.03 | -0.04 | -0.79% | 5.01 | 5.16 | 4.83 | 403,331 |
| May 06 2024 | 5.07 | -0.13 | -2.41% | 5.19 | 5.38 | 5.01 | 474,549 |
| May 03 2024 | 5.195 | 0.11 | 2.06% | 5.02 | 5.25 | 5.01 | 617,681 |
| May 02 2024 | 5.09 | 0.41 | 8.76% | 4.92 | 5.09 | 4.74 | 748,532 |
| May 01 2024 | 4.68 | 0.02 | 0.43% | 4.65 | 4.82 | 4.56 | 503,935 |
| Apr 30 2024 | 4.66 | -0.09 | -1.79% | 4.66 | 4.72 | 4.56 | 447,598 |
| Apr 29 2024 | 4.745 | 0.35 | 7.96% | 4.55 | 4.75 | 4.55 | 675,285 |
| Apr 26 2024 | 4.395 | 0.22 | 5.40% | 4.26 | 4.4664 | 4.09 | 543,155 |
| Apr 25 2024 | 4.17 | -0.11 | -2.57% | 4.12 | 4.21 | 4.08 | 223,561 |
| Apr 24 2024 | 4.28 | 0.04 | 0.94% | 4.30 | 4.40 | 4.18 | 260,569 |
| Apr 23 2024 | 4.24 | 0.20 | 4.95% | 4.02 | 4.3484 | 4.00 | 297,727 |
| Apr 22 2024 | 4.04 | 0.07 | 1.76% | 3.97 | 4.14 | 3.84 | 386,850 |
