Stockscreener 앱 받기
20.56
8.82%
-1.99
시간 외 거래:
20.60
0.04
+0.19%
Hesai Group Adr 주식 (HSAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
| 2025-02-25 | $18.42 | $16.31 | $2.11 | 3,460,499.0 | -2.09% |
| 2025-02-24 | $19.22 | $17.02 | $2.20 | 5,539,410.0 | -9.68% |
| 2025-02-21 | $20.18 | $18.55 | $1.63 | 6,879,710.0 | +6.05% |
| 2025-02-20 | $18.64 | $17.28 | $1.36 | 3,118,313.0 | +4.69% |
| 2025-02-19 | $18.80 | $17.61 | $1.19 | 2,326,679.0 | -0.95% |
| 2025-02-18 | $18.60 | $16.90 | $1.70 | 5,396,070.0 | +1.19% |
| 2025-02-14 | $19.80 | $17.58 | $2.22 | 3,656,121.0 | -2.00% |
| 2025-02-13 | $18.05 | $17.17 | $0.875 | 2,882,898.0 | -1.21% |
| 2025-02-12 | $19.51 | $18.08 | $1.43 | 4,589,180.0 | +1.22% |
| 2025-02-11 | $19.45 | $16.81 | $2.64 | 7,447,464.0 | +5.32% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $24.18 | $15.65 | $8.53 | 62,421,471.0 | +14.80% |
| 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% |
1.40%
자본화:
|
볼륨(24시간):