Stockscreener 앱 받기
18.07
0.77%
-0.14
시간 외 거래:
18.25
0.18
+1.00%
Hesai Group Adr 주식 (HSAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $18.34 | $17.98 | $0.3627 | 1,221,427.0 | -0.77% |
| 2026-08-14 | $18.94 | $17.92 | $1.02 | 2,077,290.0 | -5.60% |
| 2026-08-13 | $19.37 | $18.89 | $0.48 | 931,714.0 | +1.42% |
| 2026-08-12 | $19.36 | $18.90 | $0.46 | 956,901.0 | +0.37% |
| 2026-08-11 | $19.20 | $18.73 | $0.47 | 1,148,461.0 | -1.81% |
| 2026-08-10 | $19.51 | $19.02 | $0.49 | 1,410,136.0 | +0.42% |
| 2026-08-07 | $19.22 | $18.50 | $0.72 | 1,685,081.0 | +8.28% |
| 2026-08-06 | $17.79 | $17.14 | $0.65 | 912,476.0 | -0.89% |
| 2026-08-05 | $18.50 | $17.88 | $0.62 | 1,226,396.0 | -2.18% |
| 2026-08-04 | $18.55 | $17.80 | $0.75 | 1,991,552.0 | +2.92% |
| 2026-08-03 | $17.90 | $16.80 | $1.10 | 2,168,116.0 | +5.27% |
| 2026-07-31 | $17.19 | $16.59 | $0.60 | 1,803,428.0 | +2.11% |
| 2026-07-30 | $16.63 | $15.61 | $1.02 | 1,840,562.0 | +1.35% |
| 2026-07-29 | $16.94 | $16.05 | $0.89 | 2,952,900.0 | +2.70% |
| 2026-07-28 | $16.23 | $15.43 | $0.7969 | 1,804,522.0 | +3.05% |
| 2026-07-27 | $15.50 | $15.03 | $0.475 | 1,146,180.0 | +5.68% |
| 2026-07-24 | $14.86 | $14.29 | $0.565 | 1,353,177.0 | -1.08% |
| 2026-07-23 | $15.12 | $14.36 | $0.76 | 1,303,742.0 | -0.81% |
| 2026-07-22 | $15.24 | $14.83 | $0.41 | 799,840.0 | -2.68% |
| 2026-07-21 | $15.62 | $15.24 | $0.38 | 1,359,887.0 | +2.41% |
| 2026-07-20 | $15.26 | $14.78 | $0.48 | 896,260.0 | -0.47% |
Hesai Group Adr 주식 (HSAI) 연도별 가격 이력
이 심층 분석에서는 Hesai Group Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HSAI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hesai Group Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hesai Group Adr 주식 (HSAI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08 | $19.51 | $16.80 | $2.71 | 16,950,977.0 | +6.92% |
| 2026-07 | $19.07 | $14.29 | $4.78 | 36,670,280.0 | -7.24% |
| 2026-06 | $22.53 | $14.40 | $8.13 | 42,440,594.0 | -3.60% |
| 2026-05 | $24.41 | $18.84 | $5.57 | 34,994,443.0 | -16.67% |
| 2026-04 | $24.96 | $19.81 | $5.15 | 35,051,245.0 | +18.62% |
| 2026-03 | $27.75 | $17.56 | $10.19 | 48,434,786.0 | -29.05% |
| 2026-02 | $28.90 | $22.57 | $6.33 | 38,150,833.0 | +12.90% |
| 2026-01 | $29.35 | $23.11 | $6.24 | 47,813,924.0 | +6.56% |
Hesai Group Adr 주식 (HSAI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.84 | $18.75 | $5.09 | 32,272,851.0 | +19.14% |
| 2025-11 | $24.25 | $14.69 | $9.56 | 70,341,753.0 | -18.96% |
| 2025-10 | $28.70 | $21.64 | $7.06 | 57,530,221.0 | -15.55% |
| 2025-09 | $30.85 | $24.60 | $6.25 | 65,850,186.0 | +9.04% |
| 2025-08 | $27.94 | $17.90 | $10.04 | 68,160,255.0 | +35.63% |
| 2025-07 | $24.64 | $17.90 | $6.75 | 66,970,810.0 | -13.44% |
| 2025-06 | $23.28 | $17.55 | $5.73 | 62,920,290.0 | +16.38% |
| 2025-05 | $22.77 | $15.85 | $6.92 | 110,051,818.0 | +0.27% |
| 2025-04 | $19.40 | $10.41 | $8.99 | 131,726,493.0 | +27.09% |
| 2025-03 | $24.18 | $14.06 | $10.12 | 120,322,490.0 | -17.36% |
| 2025-02 | $20.18 | $13.80 | $6.38 | 84,748,356.0 | +16.00% |
| 2025-01 | $16.79 | $13.10 | $3.69 | 45,341,545.0 | +11.72% |
Hesai Group Adr 주식 (HSAI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $15.49 | $7.10 | $8.39 | 76,728,343.0 | +79.71% |
| 2024-11 | $8.55 | $4.02 | $4.53 | 57,997,899.0 | +81.78% |
| 2024-10 | $5.71 | $4.29 | $1.42 | 15,354,958.0 | -4.05% |
| 2024-09 | $5.14 | $3.56 | $1.58 | 7,913,486.0 | +18.73% |
| 2024-08 | $4.61 | $3.52 | $1.09 | 13,020,111.0 | -11.04% |
| 2024-07 | $4.95 | $4.21 | $0.74 | 9,126,990.0 | +5.97% |
| 2024-06 | $5.07 | $4.14 | $0.93 | 7,380,089.0 | -13.79% |
| 2024-05 | $5.57 | $4.45 | $1.12 | 14,840,118.0 | +4.29% |
| 2024-04 | $5.47 | $3.84 | $1.63 | 10,817,118.0 | -7.91% |
| 2024-03 | $6.07 | $3.66 | $2.41 | 27,676,062.0 | +37.13% |
| 2024-02 | $5.14 | $3.28 | $1.86 | 16,959,277.0 | -36.71% |
| 2024-01 | $8.86 | $5.79 | $3.07 | 10,851,985.0 | -34.57% |
1.11%
0.97%
자본화:
|
볼륨(24시간):