Hesai Group American Depositary Share, each ADS represents one Class B ordinary share (HSAI) Historical Stock Data
10.76 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HSAI is up 1.81% a day on average. There have been 16 days where Hesai Group American Depositary Share, each ADS represents one Class B ordinary share closed green and 14 days where HSAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-09 | 10.90 | 10.76 | ↓$0.14 (-1.28%) | 10.36 | 11.49 | 4.94M |
| 2024-12-06 | 9.68 | 10.43 | ↑$0.75 (7.75%) | 9.39 | 10.79 | 4.10M |
| 2024-12-05 | 10.00 | 9.44 | ↓$0.56 (-5.60%) | 8.95 | 10.09 | 4.90M |
| 2024-12-04 | 8.65 | 9.53 | ↑$0.88 (10.17%) | 8.64 | 9.87 | 5.75M |
| 2024-12-03 | 7.46 | 8.00 | ↑$0.54 (7.24%) | 7.46 | 8.28 | 3.13M |
| 2024-12-02 | 8.40 | 7.64 | ↓$0.76 (-9.05%) | 7.10 | 8.65 | 4.89M |
| 2024-11-29 | 7.50 | 8.18 | ↑$0.68 (9.07%) | 7.29 | 8.30 | 3.62M |
| 2024-11-27 | 7.61 | 7.35 | ↓$0.26 (-3.42%) | 7.05 | 7.99 | 8.94M |
| 2024-11-26 | 5.47 | 6.86 | ↑$1.39 (25.41%) | 5.11 | 8.55 | 36.45M |
| 2024-11-25 | 4.86 | 4.75 | ↓$0.11 (-2.26%) | 4.70 | 4.86 | 1.64M |
| 2024-11-22 | 4.50 | 4.74 | ↑$0.24 (5.33%) | 4.40 | 4.80 | 509.10K |
| 2024-11-21 | 4.42 | 4.61 | ↑$0.19 (4.30%) | 4.40 | 4.63 | 417.96K |
| 2024-11-20 | 4.40 | 4.51 | ↑$0.11 (2.50%) | 4.37 | 4.58 | 428.29K |
| 2024-11-19 | 4.21 | 4.31 | ↑$0.10 (2.38%) | 4.19 | 4.35 | 197.54K |
| 2024-11-18 | 4.10 | 4.23 | ↑$0.13 (3.17%) | 4.10 | 4.28 | 221.04K |
| 2024-11-15 | 4.17 | 4.08 | ↓$0.09 (-2.16%) | 4.02 | 4.19 | 636.54K |
| 2024-11-14 | 4.23 | 4.21 | ↓$0.02 (-0.47%) | 4.12 | 4.30 | 253.92K |
| 2024-11-13 | 4.23 | 4.31 | ↑$0.08 (1.89%) | 4.09 | 4.36 | 641.52K |
| 2024-11-12 | 4.31 | 4.21 | ↓$0.10 (-2.32%) | 4.03 | 4.41 | 733.99K |
| 2024-11-11 | 4.47 | 4.51 | ↑$0.04 (0.89%) | 4.35 | 4.53 | 575.69K |
| 2024-11-08 | 4.48 | 4.47 | ↓$0.01 (-0.22%) | 4.32 | 4.51 | 581.13K |
| 2024-11-07 | 4.38 | 4.65 | ↑$0.27 (6.16%) | 4.38 | 4.71 | 592.08K |
| 2024-11-06 | 4.43 | 4.28 | ↓$0.15 (-3.39%) | 4.20 | 4.55 | 772.10K |
| 2024-11-05 | 4.57 | 4.65 | ↑$0.07 (1.64%) | 4.53 | 4.70 | 364.75K |
| 2024-11-04 | 4.59 | 4.50 | ↓$0.09 (-1.96%) | 4.50 | 4.72 | 329.89K |
| 2024-11-01 | 4.54 | 4.60 | ↑$0.06 (1.32%) | 4.48 | 4.63 | 289.88K |
| 2024-10-31 | 4.53 | 4.50 | ↓$0.03 (-0.66%) | 4.42 | 4.53 | 308.40K |
| 2024-10-30 | 4.57 | 4.55 | ↓$0.02 (-0.44%) | 4.43 | 4.63 | 420.74K |
| 2024-10-29 | 4.76 | 4.64 | ↓$0.12 (-2.52%) | 4.64 | 4.80 | 329.09K |
| 2024-10-28 | 4.74 | 4.78 | ↑$0.04 (0.84%) | 4.69 | 4.82 | 504.05K |
Create an account or log in to view more rows.
$HSAI we need more volume
$HSAI Not another do nothing day
$HSAI Dip buyers are going to get wrecked
$HSAI just go up
$HSAI Take it Bears !
$HSAI I’m selling y’all have fun bag holding
$HSAI green is good
$HSAI Holding Strong since January ??????????
$HSAI Love this stock.
Light taps
$HSAI Another boring day I believe