Stockscreener 앱 받기
21.93
5.79%
1.20
시간 외 거래:
21.80
-0.13
-0.59%
Hesai Group Adr 주식 (HSAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 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
| 월 | 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
| 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% |
0.62%
0.23%
자본화:
|
볼륨(24시간):