Stockscreener 앱 받기
20.63
0.63%
0.13
시장 영업 전:
20.63
Hesai Group Adr 주식 (HSAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-02 | $20.96 | $19.81 | $1.15 | 1,803,877.0 | +0.63% |
| 2026-04-01 | $20.87 | $19.96 | $0.91 | 2,141,637.0 | +7.22% |
| 2026-03-31 | $19.47 | $18.06 | $1.41 | 3,204,113.0 | +7.84% |
| 2026-03-30 | $18.67 | $17.56 | $1.11 | 2,282,382.0 | -3.85% |
| 2026-03-27 | $19.20 | $18.18 | $1.02 | 2,419,088.0 | -4.90% |
| 2026-03-26 | $20.49 | $19.10 | $1.39 | 3,093,505.0 | -2.32% |
| 2026-03-25 | $20.95 | $19.38 | $1.57 | 4,274,789.0 | -1.93% |
| 2026-03-24 | $23.74 | $20.16 | $3.58 | 5,638,986.0 | -14.16% |
| 2026-03-23 | $23.82 | $22.52 | $1.30 | 2,210,159.0 | +3.19% |
| 2026-03-20 | $23.40 | $22.23 | $1.17 | 4,195,639.0 | -6.12% |
| 2026-03-19 | $24.52 | $23.10 | $1.42 | 762,631.0 | -0.25% |
| 2026-03-18 | $25.07 | $24.38 | $0.69 | 712,916.0 | -0.69% |
| 2026-03-17 | $24.86 | $23.91 | $0.95 | 1,267,320.0 | -0.49% |
| 2026-03-16 | $25.08 | $24.30 | $0.778 | 994,538.0 | +2.70% |
| 2026-03-13 | $24.70 | $23.85 | $0.845 | 1,416,321.0 | -1.23% |
| 2026-03-12 | $25.24 | $24.26 | $0.98 | 1,058,119.0 | -5.18% |
| 2026-03-11 | $25.89 | $24.88 | $1.01 | 1,161,142.0 | +1.70% |
| 2026-03-10 | $26.36 | $24.50 | $1.86 | 1,915,489.0 | +3.66% |
| 2026-03-09 | $24.42 | $22.64 | $1.78 | 1,112,311.0 | +2.05% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $20.96 | $19.81 | $1.15 | 5,749,391.0 | +7.90% |
| 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% |
3.82%
자본화:
|
볼륨(24시간):