Stockscreener 앱 받기
20.63
1.29%
-0.27
시장 영업 전:
20.88
0.25
+1.21%
Hesai Group Adr 주식 (HSAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-22 | $20.95 | $20.32 | $0.63 | 2,563,471.0 | -1.29% |
| 2026-05-21 | $20.98 | $19.91 | $1.07 | 1,238,366.0 | +3.21% |
| 2026-05-20 | $20.67 | $19.66 | $1.01 | 2,135,339.0 | +1.12% |
| 2026-05-19 | $21.82 | $19.51 | $2.31 | 4,426,671.0 | -9.02% |
| 2026-05-18 | $22.77 | $21.30 | $1.47 | 2,025,064.0 | -1.92% |
| 2026-05-15 | $22.65 | $21.92 | $0.73 | 1,078,066.0 | -4.96% |
| 2026-05-14 | $23.72 | $22.76 | $0.96 | 1,103,466.0 | -1.79% |
| 2026-05-13 | $24.41 | $22.04 | $2.37 | 3,031,915.0 | +12.39% |
| 2026-05-12 | $21.80 | $20.83 | $0.97 | 1,274,408.0 | -1.88% |
| 2026-05-11 | $22.50 | $21.50 | $1.00 | 2,605,774.0 | +0.93% |
| 2026-05-08 | $22.12 | $21.27 | $0.855 | 1,297,408.0 | -1.19% |
| 2026-05-07 | $22.75 | $21.72 | $1.03 | 1,034,420.0 | -2.63% |
| 2026-05-06 | $22.46 | $21.43 | $1.04 | 1,007,310.0 | +5.00% |
| 2026-05-05 | $21.93 | $21.20 | $0.735 | 1,144,188.0 | -1.16% |
| 2026-05-04 | $21.98 | $21.43 | $0.555 | 1,202,196.0 | -1.73% |
| 2026-05-01 | $22.76 | $21.89 | $0.87 | 856,797.0 | -2.95% |
| 2026-04-30 | $22.81 | $21.95 | $0.86 | 622,451.0 | +1.84% |
| 2026-04-29 | $23.23 | $22.07 | $1.16 | 1,509,853.0 | -0.93% |
| 2026-04-28 | $22.81 | $22.07 | $0.74 | 784,540.0 | -3.97% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $24.41 | $19.51 | $4.90 | 30,588,330.0 | -9.04% |
| 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% |
0.73%
자본화:
|
볼륨(24시간):