Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Hesai Group - American Depositary Share, each ADS represents one Class B (NQ: HSAI )

4.740 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 01, 2024 4.530 4.770 4.430 4.740 882,963 +0.05(+1.07%)
Sep 30, 2024 4.960 5.140 4.679 4.690 1,342,839 -0.05(-1.05%)
Sep 27, 2024 4.800 4.912 4.690 4.740 884,464 +0.07(+1.50%)
Sep 26, 2024 4.670 4.700 4.490 4.670 793,759 +0.39(+9.11%)
Sep 25, 2024 4.340 4.480 4.252 4.280 436,030 -0.10(-2.28%)
Sep 24, 2024 4.290 4.420 4.160 4.380 744,408 +0.32(+7.88%)
Sep 23, 2024 3.950 4.120 3.910 4.060 404,033 +0.13(+3.31%)
Sep 20, 2024 4.130 4.160 3.930 3.930 200,832 -0.21(-5.07%)
Sep 19, 2024 4.100 4.200 4.059 4.140 331,297 +0.17(+4.28%)
Sep 18, 2024 4.000 4.120 3.880 3.970 321,400 -0.03(-0.75%)
Sep 17, 2024 3.960 4.150 3.940 4.000 336,750 +0.11(+2.83%)
Sep 16, 2024 4.000 4.035 3.860 3.890 213,227 -0.10(-2.51%)
Sep 13, 2024 3.850 3.990 3.810 3.990 220,207 +0.17(+4.45%)
Sep 12, 2024 3.880 3.900 3.730 3.820 132,097 -0.06(-1.55%)
Sep 11, 2024 3.710 3.890 3.700 3.880 165,809 +0.19(+5.15%)
Sep 10, 2024 3.750 3.750 3.560 3.690 260,843 -0.05(-1.34%)
Sep 09, 2024 3.700 3.800 3.670 3.740 253,113 +0.05(+1.36%)
Sep 06, 2024 3.850 3.850 3.690 3.690 207,348 -0.07(-1.86%)
Sep 05, 2024 3.710 3.810 3.710 3.760 137,515 +0.05(+1.48%)
Sep 04, 2024 3.860 3.930 3.680 3.705 318,806 -0.17(-4.51%)
Sep 03, 2024 3.950 3.950 3.830 3.880 214,761 -0.07(-1.77%)
Aug 30, 2024 4.000 4.050 3.900 3.950 198,684 -0.01(-0.25%)
Aug 29, 2024 3.860 4.000 3.860 3.960 211,955 +0.17(+4.49%)
Aug 28, 2024 4.060 4.070 3.760 3.790 411,413 -0.28(-6.88%)
Aug 27, 2024 4.190 4.210 4.050 4.070 235,345 -0.12(-2.98%)
Aug 26, 2024 4.300 4.300 4.095 4.195 341,377 -0.07(-1.64%)
Aug 23, 2024 4.200 4.330 4.110 4.265 415,045 +0.04(+1.07%)
Aug 22, 2024 4.280 4.330 4.170 4.220 244,782 -0.11(-2.54%)
Aug 21, 2024 4.170 4.345 4.010 4.330 775,433 +0.16(+3.84%)
Aug 20, 2024 4.260 4.410 4.100 4.170 1,073,147 -0.36(-7.95%)
Aug 19, 2024 4.460 4.610 4.390 4.530 952,574 +0.16(+3.66%)
Aug 16, 2024 4.350 4.540 4.235 4.370 729,074 -0.03(-0.68%)
Aug 15, 2024 3.880 4.440 3.880 4.400 978,275 +0.57(+14.88%)
Aug 14, 2024 4.190 4.190 3.815 3.830 780,191 -0.31(-7.49%)
Aug 13, 2024 4.330 4.590 4.030 4.140 2,257,052 +0.58(+16.29%)
Aug 12, 2024 3.570 3.660 3.520 3.560 480,574 +0.01(+0.28%)
Aug 09, 2024 3.700 3.750 3.520 3.550 428,529 -0.11(-3.01%)
Aug 08, 2024 3.630 3.760 3.620 3.660 317,180 +0.06(+1.67%)
Aug 07, 2024 3.920 3.970 3.600 3.600 306,891 -0.26(-6.74%)
Aug 06, 2024 3.860 3.950 3.755 3.860 211,088 +0.04(+1.05%)
Aug 05, 2024 3.800 3.890 3.650 3.820 987,582 -0.18(-4.38%)
Aug 02, 2024 4.220 4.240 3.980 3.995 551,642 -0.31(-7.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.