Stockscreener 앱 받기
17.19
1.00%
-0.28
Hesai Group Adr 주식 (HSAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-07 | $17.49 | $17.10 | $0.39 | 161,471.0 | -1.59% |
| 2026-07-06 | $17.78 | $17.00 | $0.7795 | 1,519,395.0 | +1.63% |
| 2026-07-02 | $17.98 | $16.76 | $1.22 | 1,944,031.0 | -5.70% |
| 2026-07-01 | $19.07 | $17.65 | $1.42 | 2,894,020.0 | +0.05% |
| 2026-06-30 | $18.62 | $16.84 | $1.78 | 6,127,124.0 | +15.61% |
| 2026-06-29 | $15.91 | $15.17 | $0.74 | 2,272,794.0 | +6.49% |
| 2026-06-26 | $14.90 | $14.40 | $0.50 | 1,541,822.0 | -1.46% |
| 2026-06-25 | $15.83 | $14.78 | $1.05 | 2,032,281.0 | -3.78% |
| 2026-06-24 | $16.12 | $15.50 | $0.62 | 1,766,905.0 | -1.82% |
| 2026-06-23 | $16.19 | $15.86 | $0.33 | 1,394,773.0 | -2.69% |
| 2026-06-22 | $16.83 | $16.16 | $0.67 | 1,450,423.0 | -3.26% |
| 2026-06-18 | $17.10 | $16.45 | $0.65 | 2,273,250.0 | -1.11% |
| 2026-06-17 | $17.63 | $17.02 | $0.61 | 1,702,140.0 | -0.35% |
| 2026-06-16 | $18.09 | $17.12 | $0.97 | 2,208,070.0 | -8.68% |
| 2026-06-15 | $18.90 | $18.46 | $0.44 | 1,251,120.0 | +3.42% |
| 2026-06-12 | $18.65 | $17.83 | $0.82 | 1,132,105.0 | +0.50% |
| 2026-06-11 | $18.15 | $17.18 | $0.97 | 1,297,596.0 | +3.02% |
| 2026-06-10 | $18.22 | $17.52 | $0.70 | 1,316,324.0 | -4.93% |
| 2026-06-09 | $19.14 | $17.86 | $1.28 | 1,895,383.0 | -3.76% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $19.07 | $16.76 | $2.31 | 6,518,917.0 | -5.64% |
| 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% |
0.03%
자본화:
|
볼륨(24시간):