4.61
price up icon2.44%   0.10
after-market 시간 외 거래: 4.61
loading

Hesai Group Adr 주식 (HSAI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2024-11-21 $4.63 $4.40 $0.2291 415,226.0 +2.22%
2024-11-20 $4.58 $4.37 $0.208 427,903.0 +4.64%
2024-11-19 $4.35 $4.19 $0.16 197,544.0 +1.89%
2024-11-18 $4.28 $4.10 $0.18 221,021.0 +3.68%
2024-11-15 $4.19 $4.02 $0.17 636,222.0 -3.09%
2024-11-14 $4.30 $4.12 $0.18 253,375.0 -2.32%
2024-11-13 $4.36 $4.09 $0.2699 640,715.0 +2.38%
2024-11-12 $4.41 $4.03 $0.38 730,812.0 -6.65%
2024-11-11 $4.53 $4.34 $0.185 574,690.0 +0.89%
2024-11-08 $4.50 $4.32 $0.185 580,026.0 -3.87%
2024-11-07 $4.71 $4.38 $0.331 590,981.0 +8.64%
2024-11-06 $4.55 $4.20 $0.35 769,022.0 -7.86%
2024-11-05 $4.70 $4.53 $0.165 363,634.0 +3.22%
2024-11-04 $4.72 $4.50 $0.22 329,664.0 -2.17%
2024-11-01 $4.63 $4.47 $0.153 289,884.0 +2.22%
2024-10-31 $4.53 $4.42 $0.11 308,402.0 -1.10%
2024-10-30 $4.62 $4.43 $0.195 420,737.0 -1.94%
2024-10-29 $4.79 $4.64 $0.155 329,084.0 -2.93%
2024-10-28 $4.82 $4.69 $0.13 494,863.0 +1.70%
2024-10-25 $4.93 $4.51 $0.42 382,481.0 +3.75%
2024-10-24 $4.55 $4.40 $0.15 329,305.0 -0.88%
2024-10-23 $4.85 $4.51 $0.338 232,725.0 -4.79%
2024-10-22 $4.86 $4.49 $0.3692 487,044.0 +5.03%

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 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-11 $4.72 $4.02 $0.70 7,020,719.0 +2.44%
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%
$29.67
price up icon 0.57%
auto_parts BWA
$33.56
price up icon 0.57%
auto_parts MOD
$140.19
price up icon 5.52%
auto_parts ALV
$97.29
price up icon 0.78%
auto_parts LKQ
$37.24
price down icon 0.09%
$118.33
price up icon 2.85%
자본화:     |  볼륨(24시간):