Stockscreener 앱 받기
18.22
18.08%
2.79
시간 외 거래:
18.30
0.08
+0.44%
Hesai Group Adr 주식 (HSAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-24 | $18.40 | $16.87 | $1.53 | 4,222,813.0 | +18.08% |
| 2025-11-21 | $15.55 | $14.69 | $0.86 | 3,593,978.0 | +2.66% |
| 2025-11-20 | $16.80 | $14.95 | $1.85 | 7,229,084.0 | -7.73% |
| 2025-11-19 | $17.79 | $16.03 | $1.76 | 4,114,113.0 | -8.48% |
| 2025-11-18 | $18.12 | $17.36 | $0.76 | 3,304,938.0 | -2.84% |
| 2025-11-17 | $19.39 | $18.13 | $1.26 | 3,016,572.0 | -6.48% |
| 2025-11-14 | $19.97 | $19.01 | $0.96 | 2,554,240.0 | -0.96% |
| 2025-11-13 | $21.29 | $19.66 | $1.63 | 4,038,807.0 | -8.17% |
| 2025-11-12 | $21.56 | $20.31 | $1.25 | 3,757,962.0 | +3.66% |
| 2025-11-11 | $24.25 | $20.25 | $4.00 | 7,836,108.0 | -9.89% |
| 2025-11-10 | $23.39 | $22.39 | $1.00 | 3,759,408.0 | +9.39% |
| 2025-11-07 | $21.62 | $20.66 | $0.96 | 3,168,947.0 | -4.66% |
| 2025-11-06 | $24.15 | $21.85 | $2.30 | 2,619,362.0 | -2.81% |
| 2025-11-05 | $23.15 | $22.20 | $0.95 | 2,175,567.0 | +1.47% |
| 2025-11-04 | $23.15 | $22.04 | $1.11 | 2,020,917.0 | -4.56% |
| 2025-11-03 | $23.88 | $23.12 | $0.7633 | 2,668,865.0 | -1.01% |
| 2025-10-31 | $23.97 | $23.17 | $0.80 | 1,502,484.0 | +2.33% |
| 2025-10-30 | $23.80 | $22.91 | $0.888 | 1,975,219.0 | -3.42% |
| 2025-10-29 | $24.62 | $23.61 | $1.01 | 1,950,627.0 | -0.41% |
| 2025-10-28 | $24.67 | $23.40 | $1.27 | 2,178,261.0 | +1.05% |
| 2025-10-27 | $24.46 | $23.59 | $0.87 | 2,814,558.0 | +4.65% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $24.25 | $14.69 | $9.56 | 64,304,494.0 | -23.22% |
| 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% |
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% |
1.23%
1.39%
자본화:
|
볼륨(24시간):