Hesai Group American Depositary Share, each ADS represents one Class B ordinary share (HSAI) Historical Stock Data
13.21 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HSAI is up 3.37% a day on average. There have been 18 days where Hesai Group American Depositary Share, each ADS represents one Class B ordinary share closed green and 12 days where HSAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 13.40 | 13.21 | ↓$0.19 (-1.42%) | 12.91 | 13.51 | 834.93K |
| 2024-12-23 | 11.88 | 13.13 | ↑$1.25 (10.52%) | 11.88 | 13.39 | 2.23M |
| 2024-12-20 | 11.05 | 12.28 | ↑$1.23 (11.13%) | 10.84 | 12.37 | 3.48M |
| 2024-12-19 | 11.00 | 11.05 | ↑$0.05 (0.45%) | 10.80 | 11.89 | 2.56M |
| 2024-12-18 | 12.86 | 11.00 | ↓$1.86 (-14.45%) | 10.17 | 12.87 | 6.72M |
| 2024-12-17 | 10.33 | 13.92 | ↑$3.59 (34.75%) | 10.21 | 14.40 | 8.31M |
| 2024-12-16 | 11.15 | 10.20 | ↓$0.95 (-8.52%) | 10.01 | 11.15 | 2.45M |
| 2024-12-13 | 10.64 | 11.23 | ↑$0.59 (5.55%) | 10.62 | 11.30 | 1.20M |
| 2024-12-12 | 10.85 | 11.05 | ↑$0.20 (1.84%) | 10.25 | 11.21 | 1.78M |
| 2024-12-11 | 11.84 | 11.40 | ↓$0.44 (-3.72%) | 10.91 | 11.85 | 2.26M |
| 2024-12-10 | 10.37 | 11.65 | ↑$1.28 (12.34%) | 10.25 | 11.86 | 3.36M |
| 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 |
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