Stockscreener 앱 받기
12.42
7.04%
-0.94
Hesai Group Adr 주식 (HSAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $13.11 | $12.36 | $0.75 | 1,871,418.0 | -7.04% |
| 2026-10-15 | $13.57 | $13.00 | $0.57 | 2,083,268.0 | -4.16% |
| 2026-10-14 | $14.38 | $13.93 | $0.455 | 1,247,323.0 | -3.60% |
| 2026-10-13 | $14.63 | $14.18 | $0.45 | 1,974,871.0 | -4.37% |
| 2026-10-12 | $15.78 | $14.81 | $0.96 | 2,013,975.0 | -5.56% |
| 2026-10-09 | $16.21 | $15.93 | $0.28 | 533,286.0 | +2.56% |
| 2026-10-08 | $15.99 | $15.43 | $0.5568 | 1,031,499.0 | -2.44% |
| 2026-10-07 | $16.10 | $15.82 | $0.28 | 619,932.0 | -1.66% |
| 2026-10-06 | $16.47 | $15.99 | $0.475 | 588,743.0 | +2.26% |
| 2026-10-05 | $16.09 | $15.54 | $0.545 | 761,519.0 | +3.45% |
| 2026-10-02 | $15.78 | $15.33 | $0.45 | 797,985.0 | -3.45% |
| 2026-10-01 | $16.09 | $15.74 | $0.345 | 921,973.0 | -0.13% |
| 2026-09-30 | $16.09 | $15.70 | $0.395 | 785,411.0 | +2.77% |
| 2026-09-29 | $15.67 | $15.34 | $0.33 | 730,167.0 | -0.45% |
| 2026-09-28 | $16.00 | $15.57 | $0.43 | 982,480.0 | -4.06% |
| 2026-09-25 | $16.40 | $16.00 | $0.40 | 733,620.0 | -0.73% |
| 2026-09-24 | $16.46 | $16.12 | $0.34 | 747,334.0 | +0.37% |
| 2026-09-23 | $16.88 | $16.08 | $0.795 | 1,309,528.0 | -4.62% |
| 2026-09-22 | $17.38 | $16.98 | $0.405 | 1,316,844.0 | -1.55% |
| 2026-09-21 | $17.51 | $16.67 | $0.84 | 1,307,095.0 | +5.15% |
| 2026-09-18 | $16.97 | $16.39 | $0.575 | 1,242,511.0 | -2.34% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $16.47 | $12.36 | $4.11 | 14,445,792.0 | -22.13% |
| 2026-09 | $19.16 | $15.34 | $3.82 | 25,312,754.0 | -1.05% |
| 2026-08 | $19.51 | $15.70 | $3.81 | 35,677,364.0 | -4.62% |
| 2026-07 | $19.07 | $14.29 | $4.78 | 36,670,280.0 | -7.24% |
| 2026-06 | $22.53 | $14.40 | $8.13 | 42,440,594.0 | -3.60% |
| 2026-05 | $24.41 | $18.84 | $5.57 | 34,994,443.0 | -16.67% |
| 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% |
0.26%
2.58%
자본화:
|
볼륨(24시간):