loading

Hesai Group Adr 주식 (HSAI) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-03 $22.42 $20.36 $2.06 3,122,831.0 +5.79%
2025-07-02 $21.45 $20.41 $1.04 1,916,435.0 +0.29%
2025-07-01 $21.63 $20.46 $1.17 2,076,088.0 -5.83%
2025-06-30 $22.44 $21.05 $1.39 3,335,850.0 -0.23%
2025-06-27 $22.00 $19.65 $2.35 6,563,911.0 -4.76%
2025-06-26 $23.28 $18.91 $4.37 7,915,900.0 +19.26%
2025-06-25 $20.70 $18.93 $1.78 3,002,570.0 -6.79%
2025-06-24 $21.00 $18.62 $2.38 4,240,610.0 +14.05%
2025-06-23 $18.54 $17.55 $0.9899 1,368,526.0 +0.61%
2025-06-20 $18.50 $17.74 $0.76 4,258,106.0 -0.71%
2025-06-18 $18.25 $17.70 $0.555 1,534,434.0 +2.24%
2025-06-17 $19.07 $17.70 $1.37 2,736,414.0 -6.74%
2025-06-16 $20.75 $18.96 $1.79 2,425,862.0 -4.68%
2025-06-13 $20.56 $19.65 $0.91 1,729,409.0 -3.23%
2025-06-12 $21.78 $20.40 $1.38 3,118,787.0 +0.58%
2025-06-11 $20.66 $18.88 $1.78 3,736,324.0 +6.45%
2025-06-10 $20.03 $18.78 $1.25 4,112,750.0 -4.44%
2025-06-09 $20.74 $19.71 $1.03 1,829,735.0 +1.35%
2025-06-06 $20.10 $19.33 $0.77 1,228,839.0 +2.15%
2025-06-05 $21.09 $19.40 $1.69 2,947,656.0 -2.83%
2025-06-04 $20.24 $19.45 $0.795 2,032,988.0 +2.23%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $22.42 $20.36 $2.06 10,238,185.0 -0.09%
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

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

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%
auto_parts BWA
$35.32
price down icon 0.62%
auto_parts ALV
$117.74
price down icon 0.51%
$97.93
price up icon 0.23%
auto_parts LKQ
$38.68
price up icon 0.29%
auto_parts MGA
$41.62
price down icon 0.31%
$19.08
price up icon 0.93%
자본화:     |  볼륨(24시간):