Hesai Group

HSAI · NASDAQ

Prices in USD

Historical prices

Hesai Group (HSAI), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Jul 17, 202614.7915.2214.6815.0015.001,737,000
Jul 16, 202615.6615.8915.5715.6515.65882,200
Jul 15, 202615.8916.0715.5815.8515.851,468,400
Jul 14, 202615.4615.7515.2115.6115.611,216,100
Jul 13, 202615.8115.9714.9115.1315.131,822,200
Jul 10, 202616.5116.9816.1216.1616.161,754,000
Jul 9, 202616.4016.6615.7616.4016.401,659,800
Jul 8, 202616.4216.6816.1816.3716.372,207,700
Jul 7, 202617.1217.4916.0816.1516.152,422,900
Jul 6, 202617.1917.7817.0017.4717.471,520,000
Jul 2, 202617.7517.9816.7617.1917.191,945,100
Jul 1, 202617.8219.0717.6518.2318.232,898,300
Jun 30, 202616.9718.6216.8418.2218.226,138,700
Jun 29, 202615.2515.9115.1715.7615.762,360,600
Jun 26, 202614.5214.9014.4014.8014.801,546,100
Jun 25, 202615.7515.8314.7815.0215.022,034,300
Jun 24, 202616.0516.1215.5015.6115.611,770,300
Jun 23, 202615.9216.1915.8615.9015.901,395,900
Jun 22, 202616.5016.8316.1616.3416.341,454,000
Jun 18, 202616.9917.1016.4516.8916.892,299,100
Jun 17, 202617.1817.6317.0217.0817.081,707,000
Jun 16, 202617.9818.0917.1217.1417.142,215,500
Jun 15, 202618.8118.9018.4618.7718.771,251,200
Jun 12, 202618.5418.6517.8318.1518.151,132,300
Jun 11, 202617.5018.1517.1818.0618.061,324,900