Hesai Group

HSAI · NASDAQ

Prices in USD

Historical prices

Hesai Group (HSAI), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Aug 21, 202618.9019.4018.6319.1019.102,279,900
Aug 20, 202618.2019.3418.2018.6218.622,183,200
Aug 19, 202617.7017.8917.2517.7717.771,931,600
Aug 18, 202615.7717.5615.7017.1117.113,840,700
Aug 17, 202618.3218.3417.9818.0718.071,249,100
Aug 14, 202618.9418.9417.9218.2118.212,086,300
Aug 13, 202618.9619.3718.8919.2919.29934,400
Aug 12, 202619.2819.3618.9019.0219.02967,100
Aug 11, 202618.9319.2018.7318.9518.951,149,400
Aug 10, 202619.2519.5119.0219.3019.301,414,200
Aug 7, 202618.6019.2218.5019.2219.221,687,900
Aug 6, 202617.1417.7917.1417.7517.75912,500
Aug 5, 202618.2818.5017.8817.9117.911,231,900
Aug 4, 202617.8918.5517.8018.3118.311,995,300
Aug 3, 202617.0817.9016.8017.7917.792,170,500
Jul 31, 202616.9117.1916.5916.9016.901,824,500
Jul 30, 202616.1016.6315.6116.5516.551,841,000
Jul 29, 202616.4916.9416.0516.3316.332,956,100
Jul 28, 202615.4616.2315.4315.9015.901,806,600
Jul 27, 202615.0915.5015.0315.4315.431,150,300
Jul 24, 202614.8014.8614.2914.6014.601,360,900
Jul 23, 202614.9515.1214.3614.7614.761,307,100
Jul 22, 202615.1015.2414.8314.8814.88802,900
Jul 21, 202615.2615.6215.2415.2915.291,379,500
Jul 20, 202615.2315.2614.7814.9314.93897,300