Hesai Group

HSAI · NASDAQ

Prices in USD

Historical prices

Hesai Group (HSAI), daily historical prices. Prices in USD.
DateOpenHighLowCloseVolume
Feb 23, 202627.7328.9027.4627.5427.542,019,000
Feb 20, 202627.8028.4527.3527.7627.761,211,900
Feb 19, 202627.2928.3227.1628.1228.121,589,000
Feb 18, 202626.7727.9026.3227.5227.521,274,900
Feb 17, 202627.0028.2126.4126.7726.772,432,200
Feb 13, 202625.0925.9724.9925.7525.75808,900
Feb 12, 202625.6726.2324.5825.0925.092,164,100
Feb 11, 202627.8127.9024.9425.9925.993,184,700
Feb 10, 202625.7428.3825.7027.6227.623,864,900
Feb 9, 202625.5426.9425.5025.9625.963,418,200
Feb 6, 202624.1026.4624.0526.0026.001,880,500
Feb 5, 202623.7924.5123.3823.6523.651,523,200
Feb 4, 202624.2624.6823.7524.0924.091,885,900
Feb 3, 202623.7524.2023.3423.9723.971,888,200
Feb 2, 202623.5623.6222.5723.0423.042,623,300
Jan 30, 202624.3124.8823.6623.8723.871,426,200
Jan 29, 202625.0825.2724.0224.7024.701,638,200
Jan 28, 202625.9425.9724.8725.1025.101,668,200
Jan 27, 202626.1826.4725.5325.8725.872,274,100
Jan 26, 202627.7327.8224.8725.1325.133,942,500
Jan 23, 202628.6328.6427.5727.9427.941,547,900
Jan 22, 202629.0029.3528.5528.5928.591,980,400
Jan 21, 202628.5029.1528.1128.7928.791,576,900
Jan 20, 202627.5028.2727.3228.1828.182,089,500
Jan 16, 202628.4328.9028.0328.5528.551,560,400