Stockscreener 앱 받기
22.05
11.09%
-2.75
시간 외 거래:
21.50
-0.55
-2.49%
Hesai Group Adr 주식 (HSAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $24.88 | $22.03 | $2.85 | 5,646,198.0 | -11.09% |
| 2025-10-09 | $26.92 | $24.45 | $2.47 | 5,569,784.0 | -7.70% |
| 2025-10-08 | $27.00 | $26.26 | $0.74 | 1,650,180.0 | -0.04% |
| 2025-10-07 | $27.45 | $26.58 | $0.875 | 1,825,952.0 | -0.70% |
| 2025-10-06 | $28.70 | $27.06 | $1.64 | 2,554,233.0 | -1.02% |
| 2025-10-03 | $27.68 | $26.89 | $0.795 | 1,763,967.0 | -0.98% |
| 2025-10-02 | $28.09 | $27.34 | $0.75 | 1,992,154.0 | +0.11% |
| 2025-10-01 | $28.30 | $26.85 | $1.45 | 3,097,675.0 | -1.81% |
| 2025-09-30 | $28.67 | $27.76 | $0.91 | 2,323,710.0 | -0.53% |
| 2025-09-29 | $28.97 | $28.10 | $0.87 | 2,122,892.0 | -1.81% |
| 2025-09-26 | $29.24 | $28.15 | $1.09 | 2,816,422.0 | -2.74% |
| 2025-09-25 | $30.15 | $28.72 | $1.43 | 2,037,290.0 | +0.10% |
| 2025-09-24 | $30.10 | $29.00 | $1.10 | 3,780,816.0 | +1.03% |
| 2025-09-23 | $30.68 | $28.52 | $2.16 | 3,605,645.0 | -1.55% |
| 2025-09-22 | $30.85 | $29.20 | $1.65 | 3,738,631.0 | +2.27% |
| 2025-09-19 | $29.36 | $28.22 | $1.14 | 3,631,326.0 | -1.99% |
| 2025-09-18 | $29.97 | $28.92 | $1.05 | 4,031,392.0 | +2.95% |
| 2025-09-17 | $29.57 | $28.12 | $1.45 | 3,514,273.0 | -3.39% |
| 2025-09-16 | $29.82 | $28.65 | $1.17 | 5,042,446.0 | +0.00% |
| 2025-09-15 | $29.89 | $28.01 | $1.88 | 4,289,175.0 | +4.31% |
| 2025-09-12 | $29.02 | $28.04 | $0.98 | 2,404,507.0 | +2.07% |
| 2025-09-11 | $29.49 | $27.88 | $1.61 | 3,279,005.0 | +0.90% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $28.70 | $22.03 | $6.67 | 29,746,341.0 | -21.53% |
| 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% |
2.15%
자본화:
|
볼륨(24시간):