Stockscreener 앱 받기
23.87
3.36%
-0.83
Hesai Group Adr 주식 (HSAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-30 | $24.88 | $23.66 | $1.22 | 1,387,924.0 | -3.36% |
| 2026-01-29 | $25.27 | $24.02 | $1.25 | 1,577,874.0 | -1.59% |
| 2026-01-28 | $25.97 | $24.87 | $1.10 | 1,651,165.0 | -2.98% |
| 2026-01-27 | $26.46 | $25.52 | $0.94 | 2,272,249.0 | +2.94% |
| 2026-01-26 | $27.82 | $24.87 | $2.94 | 3,929,017.0 | -10.06% |
| 2026-01-23 | $28.64 | $27.57 | $1.07 | 1,544,825.0 | -2.27% |
| 2026-01-22 | $29.35 | $28.55 | $0.80 | 1,972,055.0 | -0.69% |
| 2026-01-21 | $29.15 | $28.11 | $1.04 | 1,568,456.0 | +2.16% |
| 2026-01-20 | $28.27 | $27.32 | $0.95 | 2,086,545.0 | -1.30% |
| 2026-01-16 | $28.90 | $28.03 | $0.8669 | 1,547,850.0 | -0.21% |
| 2026-01-15 | $29.05 | $27.19 | $1.86 | 4,231,972.0 | +7.52% |
| 2026-01-14 | $27.28 | $26.28 | $1.00 | 1,896,495.0 | +0.99% |
| 2026-01-13 | $27.00 | $26.26 | $0.7358 | 2,262,461.0 | -3.09% |
| 2026-01-12 | $27.85 | $26.90 | $0.95 | 1,969,172.0 | -0.66% |
| 2026-01-09 | $27.80 | $26.58 | $1.22 | 2,056,879.0 | -0.87% |
| 2026-01-08 | $28.04 | $26.43 | $1.61 | 3,069,592.0 | +1.96% |
| 2026-01-07 | $27.67 | $25.74 | $1.93 | 3,577,324.0 | +1.08% |
| 2026-01-06 | $27.29 | $25.17 | $2.12 | 6,100,718.0 | +10.47% |
| 2026-01-05 | $24.49 | $23.79 | $0.70 | 1,471,255.0 | +0.71% |
| 2026-01-02 | $24.21 | $23.11 | $1.11 | 1,640,096.0 | +7.50% |
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 |
|---|---|---|---|---|---|
| 2026-01 | $29.35 | $23.11 | $6.24 | 49,201,848.0 | +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% |
0.71%
2.56%
자본화:
|
볼륨(24시간):