Hesai Group

HSAI · NASDAQ

Prices in USD

Historical prices

Hesai Group (HSAI), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Dec 9, 202519.5320.1419.4420.0320.03913,500
Dec 8, 202520.0020.4219.5320.0820.081,559,600
Dec 5, 202520.4320.9120.0620.1020.101,600,600
Dec 4, 202520.0020.3119.5819.9919.991,880,300
Dec 3, 202518.9019.3918.7919.2119.21913,200
Dec 2, 202518.9619.3118.7518.9118.911,127,300
Dec 1, 202518.9219.5318.7819.0719.071,540,100
Nov 28, 202519.1019.4118.9219.2319.231,340,900
Nov 26, 202519.7119.9218.4218.7318.733,222,800
Nov 25, 202519.1420.3618.9120.2220.225,724,700
Nov 24, 202516.9018.4016.8718.2218.224,469,600
Nov 21, 202515.0015.5514.6915.4315.433,612,700
Nov 20, 202516.5616.8014.9515.0315.037,455,400
Nov 19, 202517.6917.7916.0316.2916.294,228,300
Nov 18, 202517.9718.1217.3617.8017.803,358,200
Nov 17, 202519.1019.3918.1318.3218.323,070,300
Nov 14, 202519.0519.9719.0119.5919.592,636,200
Nov 13, 202521.2021.2919.6619.7819.784,084,100
Nov 12, 202521.3221.5620.3121.5421.543,793,900
Nov 11, 202524.2524.2520.2520.7820.787,883,900
Nov 10, 202522.4823.3922.3923.0623.063,850,800
Nov 7, 202521.6221.6220.6621.0821.083,181,100
Nov 6, 202523.0924.1521.8522.1122.112,630,400
Nov 5, 202522.5123.1522.2022.7522.752,178,200
Nov 4, 202522.8023.1522.0422.4222.422,033,900