Stockscreener 앱 받기
18.34
3.41%
0.605
시간 외 거래:
18.39
0.05
+0.27%
Hesai Group Adr 주식 (HSAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-13 | $18.99 | $17.52 | $1.47 | 8,092,924.0 | +3.41% |
| 2025-05-12 | $18.43 | $17.03 | $1.40 | 6,043,479.0 | +8.40% |
| 2025-05-09 | $16.72 | $15.85 | $0.8695 | 2,645,465.0 | +2.63% |
| 2025-05-08 | $16.54 | $15.88 | $0.66 | 2,729,275.0 | -1.54% |
| 2025-05-07 | $17.20 | $15.96 | $1.24 | 6,167,874.0 | -6.31% |
| 2025-05-06 | $17.80 | $16.93 | $0.87 | 7,283,376.0 | -3.73% |
| 2025-05-05 | $18.20 | $17.16 | $1.04 | 3,258,462.0 | -1.86% |
| 2025-05-02 | $18.59 | $17.31 | $1.28 | 7,935,483.0 | +5.42% |
| 2025-05-01 | $18.93 | $17.18 | $1.75 | 4,291,152.0 | -7.76% |
| 2025-04-30 | $19.40 | $17.28 | $2.12 | 10,644,352.0 | +3.35% |
| 2025-04-29 | $18.39 | $15.58 | $2.81 | 9,668,986.0 | +18.49% |
| 2025-04-28 | $16.10 | $14.97 | $1.13 | 3,884,419.0 | +0.39% |
| 2025-04-25 | $15.53 | $14.80 | $0.73 | 2,165,993.0 | +1.80% |
| 2025-04-24 | $15.76 | $14.51 | $1.25 | 4,954,079.0 | +4.45% |
| 2025-04-23 | $16.33 | $13.90 | $2.43 | 9,925,754.0 | +9.93% |
| 2025-04-22 | $13.72 | $12.05 | $1.67 | 6,981,372.0 | +12.75% |
| 2025-04-21 | $12.27 | $10.85 | $1.42 | 6,206,626.0 | +6.03% |
| 2025-04-17 | $11.30 | $10.62 | $0.68 | 2,601,830.0 | -0.59% |
| 2025-04-16 | $11.27 | $10.41 | $0.86 | 8,796,888.0 | -6.26% |
| 2025-04-15 | $13.04 | $11.65 | $1.39 | 5,389,914.0 | -9.20% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $18.99 | $15.85 | $3.14 | 56,540,414.0 | -2.50% |
| 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% |
Hesai Group Adr 주식 (HSAI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $10.29 | $8.35 | $1.94 | 8,727,209.0 | -15.94% |
| 2023-11 | $11.55 | $9.30 | $2.25 | 17,253,004.0 | +9.73% |
| 2023-10 | $11.28 | $8.98 | $2.30 | 2,692,809.0 | -3.40% |
| 2023-09 | $11.75 | $9.62 | $2.13 | 4,792,020.0 | +1.21% |
| 2023-08 | $13.70 | $8.36 | $5.34 | 7,154,033.0 | -22.33% |
| 2023-07 | $13.98 | $10.20 | $3.78 | 7,220,310.0 | +20.80% |
| 2023-06 | $12.88 | $7.58 | $5.30 | 5,721,072.0 | +39.47% |
| 2023-05 | $10.90 | $7.35 | $3.55 | 7,984,684.0 | -16.30% |
| 2023-04 | $16.06 | $8.20 | $7.86 | 4,523,087.0 | -41.69% |
| 2023-03 | $19.25 | $11.60 | $7.65 | 4,029,554.0 | +0.00% |
1.53%
자본화:
|
볼륨(24시간):