Hesai Group

HSAI · NASDAQ

Prices in USD

Historical prices

Hesai Group (HSAI), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Mar 30, 202618.4318.6717.5617.7317.732,287,600
Mar 27, 202619.1619.2018.1818.4418.442,423,800
Mar 26, 202619.5020.4919.1019.3919.393,103,800
Mar 25, 202620.8920.9519.3819.8519.854,282,000
Mar 24, 202622.9823.7420.1620.2420.245,644,400
Mar 23, 202622.9023.8222.5123.5823.582,223,000
Mar 20, 202623.4023.4022.2322.8522.854,210,900
Mar 19, 202623.6524.5323.1024.3424.34764,100
Mar 18, 202624.4625.0724.3824.4024.40717,900
Mar 17, 202624.7124.8623.9124.5724.571,267,400
Mar 16, 202624.3225.0824.3024.6924.69997,400
Mar 13, 202624.5424.7023.8524.0424.041,416,300
Mar 12, 202625.1725.2424.2624.3424.341,064,600
Mar 11, 202625.0025.9024.8825.6725.671,161,200
Mar 10, 202624.5826.3624.5025.2425.241,916,600
Mar 9, 202623.1624.4222.6424.3524.351,113,300
Mar 6, 202623.0124.5823.0123.8623.862,092,800
Mar 5, 202624.6224.6522.8523.7523.752,357,200
Mar 4, 202625.4425.4624.5025.3625.361,594,800
Mar 3, 202626.3626.3724.3025.0225.023,050,100
Mar 2, 202625.9727.7525.5027.4327.431,630,200
Feb 27, 202627.1827.9626.8026.9526.951,643,000
Feb 26, 202626.8627.2726.1627.2527.251,480,300
Feb 25, 202627.2627.4026.3126.9826.981,080,300
Feb 24, 202627.5027.5326.2026.9726.972,026,900