17.26
price down icon4.38%   -0.79
after-market 시간 외 거래: 17.46 0.20 +1.16%
loading

Hesai Group Adr 주식 (HSAI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-03-27 $18.48 $17.22 $1.26 2,635,519.0 -4.38%
2025-03-26 $19.45 $18.03 $1.42 2,867,819.0 -1.82%
2025-03-25 $18.84 $18.04 $0.80 1,676,828.0 -2.47%
2025-03-24 $19.06 $18.51 $0.55 2,788,624.0 +2.45%
2025-03-21 $18.98 $17.90 $1.08 6,134,411.0 -4.42%
2025-03-20 $20.84 $19.23 $1.61 4,928,435.0 -7.23%
2025-03-19 $21.44 $19.52 $1.92 4,510,631.0 +0.92%
2025-03-18 $23.00 $19.65 $3.35 13,565,411.0 -7.80%
2025-03-17 $22.79 $19.96 $2.83 8,530,283.0 +12.63%
2025-03-14 $21.69 $19.20 $2.49 7,205,183.0 -3.70%
2025-03-13 $22.30 $20.37 $1.93 6,718,587.0 -8.82%
2025-03-12 $23.63 $21.22 $2.41 7,567,330.0 -6.35%
2025-03-11 $24.18 $18.32 $5.86 26,695,257.0 +50.41%
2025-03-10 $17.20 $15.86 $1.33 3,204,091.0 -8.15%
2025-03-07 $17.79 $16.33 $1.46 2,970,633.0 +6.28%
2025-03-06 $17.60 $16.38 $1.22 2,301,682.0 -5.58%
2025-03-05 $17.46 $16.26 $1.20 2,587,471.0 +10.36%
2025-03-04 $16.08 $15.69 $0.39 398,078.0 -1.13%
2025-03-03 $18.14 $15.65 $2.49 3,259,755.0 -11.11%
2025-02-28 $18.10 $15.52 $2.58 3,582,396.0 -0.33%
2025-02-27 $18.95 $17.94 $1.01 2,476,933.0 -5.17%
2025-02-26 $19.08 $17.55 $1.53 3,615,246.0 +9.16%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-03 $24.18 $15.65 $8.53 113,181,547.0 -3.63%
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

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

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%
auto_parts LEA
$89.31
price down icon 8.32%
$23.88
price down icon 3.55%
auto_parts BWA
$28.83
price down icon 4.69%
auto_parts ALV
$91.54
price down icon 3.52%
$99.04
price down icon 0.33%
auto_parts MGA
$34.97
price down icon 7.12%
자본화:     |  볼륨(24시간):