Stockscreener 앱 받기
26.49
0.30%
0.08
시간 외 거래:
26.24
-0.25
-0.94%
Hesai Group Adr 주식 (HSAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-05 | $27.65 | $25.54 | $2.11 | 2,371,722.0 | +0.30% |
| 2025-09-04 | $26.70 | $25.40 | $1.30 | 1,631,077.0 | +2.21% |
| 2025-09-03 | $26.82 | $24.85 | $1.97 | 2,054,323.0 | +3.28% |
| 2025-09-02 | $25.38 | $24.60 | $0.78 | 1,647,128.0 | -2.91% |
| 2025-08-29 | $27.23 | $25.32 | $1.91 | 2,005,437.0 | -3.95% |
| 2025-08-28 | $27.00 | $25.71 | $1.29 | 2,980,749.0 | +3.19% |
| 2025-08-27 | $26.27 | $24.94 | $1.33 | 2,862,175.0 | -2.51% |
| 2025-08-26 | $26.91 | $24.03 | $2.88 | 7,238,325.0 | +14.07% |
| 2025-08-25 | $24.14 | $22.93 | $1.21 | 2,833,612.0 | +0.52% |
| 2025-08-22 | $24.02 | $23.07 | $0.955 | 4,366,726.0 | +0.87% |
| 2025-08-21 | $26.94 | $22.80 | $4.14 | 5,603,555.0 | -11.00% |
| 2025-08-20 | $25.97 | $24.89 | $1.08 | 1,947,296.0 | +2.05% |
| 2025-08-19 | $27.61 | $25.30 | $2.31 | 2,472,539.0 | -4.62% |
| 2025-08-18 | $27.94 | $25.21 | $2.73 | 4,540,920.0 | +4.03% |
| 2025-08-15 | $27.77 | $24.18 | $3.59 | 11,768,596.0 | +9.73% |
| 2025-08-14 | $23.45 | $22.45 | $1.00 | 1,273,032.0 | +0.09% |
| 2025-08-13 | $23.40 | $22.33 | $1.07 | 2,347,536.0 | +2.24% |
| 2025-08-12 | $22.83 | $21.90 | $0.93 | 1,060,280.0 | +2.24% |
| 2025-08-11 | $22.80 | $21.68 | $1.12 | 1,789,093.0 | -1.50% |
| 2025-08-08 | $23.17 | $21.73 | $1.44 | 1,465,869.0 | +1.53% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $27.65 | $24.60 | $3.05 | 10,075,972.0 | +2.79% |
| 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% |
0.59%
0.89%
자본화:
|
볼륨(24시간):