Stockscreener 앱 받기
20.00
2.15%
0.42
시간 외 거래:
19.89
-0.11
-0.55%
Hesai Group Adr 주식 (HSAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $20.10 | $19.33 | $0.77 | 1,228,839.0 | +2.15% |
| 2025-06-05 | $21.09 | $19.40 | $1.69 | 2,947,656.0 | -2.83% |
| 2025-06-04 | $20.24 | $19.45 | $0.795 | 2,032,988.0 | +2.23% |
| 2025-06-03 | $20.27 | $18.98 | $1.29 | 2,882,115.0 | +5.68% |
| 2025-06-02 | $19.58 | $18.50 | $1.08 | 1,919,504.0 | -1.11% |
| 2025-05-30 | $19.91 | $18.35 | $1.56 | 5,086,379.0 | -6.45% |
| 2025-05-29 | $22.16 | $19.99 | $2.17 | 3,763,241.0 | -3.15% |
| 2025-05-28 | $21.27 | $19.82 | $1.45 | 3,568,228.0 | -2.09% |
| 2025-05-27 | $22.19 | $19.15 | $3.04 | 9,864,604.0 | -0.89% |
| 2025-05-23 | $22.49 | $21.00 | $1.49 | 4,866,744.0 | -0.83% |
| 2025-05-22 | $22.77 | $20.88 | $1.89 | 6,244,757.0 | +2.85% |
| 2025-05-21 | $22.04 | $19.50 | $2.54 | 7,089,684.0 | +7.46% |
| 2025-05-20 | $20.04 | $18.88 | $1.16 | 4,316,064.0 | +0.57% |
| 2025-05-19 | $19.53 | $17.43 | $2.10 | 5,030,607.0 | +10.07% |
| 2025-05-16 | $19.48 | $17.38 | $2.10 | 6,782,013.0 | +1.84% |
| 2025-05-15 | $17.75 | $17.18 | $0.57 | 2,014,514.0 | -2.64% |
| 2025-05-14 | $19.20 | $17.45 | $1.75 | 2,977,493.0 | -2.78% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $21.09 | $18.50 | $2.59 | 12,239,941.0 | +6.04% |
| 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% |
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% |
1.46%
자본화:
|
볼륨(24시간):