Skip to main content

Hesai Group - American Depositary Share (NQ:HSAI)

20.59 -1.36 (-6.20%)
Streaming Delayed Price Updated: 10:39 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 22.00 22.44 21.05 21.95 3,337,318 -0.05(-0.23%)
Jun 27, 2025 21.80 22.00 19.65 22.00 6,583,019 -1.10(-4.76%)
Jun 26, 2025 19.53 23.28 18.91 23.10 7,955,095 +3.73(+19.26%)
Jun 25, 2025 20.70 20.70 18.93 19.37 3,005,400 -1.41(-6.79%)
Jun 24, 2025 18.88 21.00 18.62 20.78 4,251,041 +2.56(+14.05%)
Jun 23, 2025 17.94 18.54 17.55 18.22 1,370,332 +0.11(+0.61%)
Jun 20, 2025 18.20 18.50 17.74 18.11 4,258,394 -0.13(-0.71%)
Jun 18, 2025 17.83 18.25 17.70 18.24 1,538,224 +0.40(+2.24%)
Jun 17, 2025 18.90 19.07 17.70 17.84 2,742,543 -1.29(-6.74%)
Jun 16, 2025 20.55 20.75 18.96 19.13 2,432,205 -0.94(-4.68%)
Jun 13, 2025 20.00 20.56 19.65 20.07 1,734,771 -0.67(-3.23%)
Jun 12, 2025 20.62 21.78 20.40 20.74 3,145,451 +0.12(+0.58%)
Jun 11, 2025 19.62 20.66 18.88 20.62 3,758,601 +1.25(+6.45%)
Jun 10, 2025 19.98 20.03 18.78 19.37 4,116,140 -0.90(-4.44%)
Jun 09, 2025 20.34 20.74 19.71 20.27 1,833,687 +0.27(+1.35%)
Jun 06, 2025 19.87 20.10 19.33 20.00 1,238,015 +0.42(+2.15%)
Jun 05, 2025 20.40 21.09 19.40 19.58 2,952,404 -0.57(-2.83%)
Jun 04, 2025 20.05 20.24 19.45 20.15 2,047,595 +0.44(+2.23%)
Jun 03, 2025 18.98 20.27 18.98 19.71 2,899,455 +1.06(+5.68%)
Jun 02, 2025 18.68 19.58 18.50 18.65 1,920,966 -0.21(-1.11%)
May 30, 2025 19.57 19.91 18.35 18.86 5,096,273 -1.30(-6.45%)
May 29, 2025 21.46 22.16 19.99 20.16 3,770,796 -0.66(-3.15%)
May 28, 2025 21.00 21.27 19.82 20.82 3,574,939 -0.45(-2.09%)
May 27, 2025 21.64 22.19 19.15 21.26 9,870,475 -0.19(-0.89%)
May 23, 2025 21.06 22.49 21.00 21.45 4,892,023 -0.18(-0.83%)
May 22, 2025 21.56 22.77 20.88 21.63 6,251,451 +0.60(+2.85%)
May 21, 2025 19.63 22.04 19.50 21.03 7,105,417 +1.46(+7.46%)
May 20, 2025 19.46 20.04 18.88 19.57 4,317,678 +0.11(+0.57%)
May 19, 2025 17.48 19.53 17.43 19.46 5,043,856 +1.78(+10.07%)
May 16, 2025 18.45 19.48 17.38 17.68 6,814,570 +0.32(+1.84%)
May 15, 2025 17.18 17.75 17.18 17.36 2,015,763 -0.47(-2.64%)
May 14, 2025 18.75 19.20 17.45 17.83 2,980,244 -0.51(-2.78%)
May 13, 2025 17.70 18.99 17.52 18.34 8,103,837 +0.61(+3.41%)
May 12, 2025 17.76 18.43 17.03 17.73 6,051,532 +1.38(+8.40%)
May 09, 2025 16.15 16.72 15.85 16.36 2,648,757 +0.42(+2.63%)
May 08, 2025 16.50 16.54 15.88 15.94 2,738,541 -0.25(-1.54%)
May 07, 2025 17.18 17.20 15.96 16.19 6,176,078 -1.09(-6.31%)
May 06, 2025 17.30 17.80 16.93 17.28 7,308,413 -0.67(-3.73%)
May 05, 2025 18.11 18.20 17.16 17.95 3,260,495 -0.34(-1.86%)
May 02, 2025 18.50 18.59 17.31 18.29 7,945,554 +0.94(+5.42%)
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 Of Service.