XNAS
Datos históricos de Hesai Group
Hesai Group · HSAI
$16.10
▼ -0.01 (-0.06%)
Última operación · 10/10/2026, 18:36:49 UTC
- Variación en el periodo
- −27.39%
- Máximo
- US$29.35
- 22 de enero de 2026
- Mínimo
- US$14.29
- 24 de julio de 2026
- Volumen medio diario
- 1.98 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 16.03 | 16.21 | 15.93 | 16.01 | +2.56% | 533,285.886 |
| 8 oct 2026 | 15.93 | 15.99 | 15.43 | 15.61 | −2.44% | 1.03 M |
| 7 oct 2026 | 16.00 | 16.10 | 15.82 | 16.00 | −1.66% | 619,931.66 |
| 6 oct 2026 | 16.17 | 16.47 | 16.00 | 16.27 | +2.26% | 588,742.554 |
| 5 oct 2026 | 15.60 | 16.09 | 15.54 | 15.91 | +3.45% | 761,518.732 |
| 2 oct 2026 | 15.78 | 15.78 | 15.33 | 15.38 | −3.45% | 797,985.286 |
| 1 oct 2026 | 16.03 | 16.09 | 15.75 | 15.93 | −0.13% | 921,973.14 |
| 30 sep 2026 | 15.79 | 16.10 | 15.70 | 15.95 | +2.77% | 785,410.709 |
| 29 sep 2026 | 15.59 | 15.67 | 15.34 | 15.52 | −0.45% | 733,657.115 |
| 28 sep 2026 | 16.00 | 16.00 | 15.57 | 15.59 | −4.06% | 982,479.811 |
| 25 sep 2026 | 16.35 | 16.40 | 16.00 | 16.25 | −0.73% | 733,620.096 |
| 24 sep 2026 | 16.31 | 16.46 | 16.12 | 16.37 | +0.37% | 750,243.31 |
| 23 sep 2026 | 16.82 | 16.88 | 16.08 | 16.31 | −4.62% | 1.31 M |
| 22 sep 2026 | 17.20 | 17.38 | 16.98 | 17.10 | −1.55% | 1.32 M |
| 21 sep 2026 | 17.03 | 17.51 | 16.67 | 17.37 | +5.15% | 1.31 M |
| 18 sep 2026 | 16.97 | 16.97 | 16.40 | 16.52 | −2.34% | 1.25 M |
| 17 sep 2026 | 17.10 | 17.23 | 16.81 | 16.92 | +1.47% | 956,671.453 |
| 16 sep 2026 | 16.68 | 17.19 | 16.52 | 16.67 | +1.09% | 1.6 M |
| 15 sep 2026 | 16.80 | 16.91 | 16.47 | 16.49 | −3.34% | 1.23 M |
| 14 sep 2026 | 17.02 | 17.39 | 17.02 | 17.06 | −1.44% | 956,561.712 |
| 11 sep 2026 | 17.23 | 17.40 | 17.05 | 17.31 | −0.52% | 1.04 M |
| 10 sep 2026 | 17.88 | 17.88 | 17.35 | 17.40 | −4.92% | 825,658.783 |
| 9 sep 2026 | 18.59 | 18.82 | 18.25 | 18.30 | −1.56% | 834,974.551 |
| 8 sep 2026 | 18.58 | 19.17 | 18.52 | 18.59 | −1.59% | 1.13 M |
| 4 sep 2026 | 18.35 | 18.91 | 18.32 | 18.89 | +2.33% | 1.53 M |
| 3 sep 2026 | 17.50 | 18.77 | 17.50 | 18.46 | +11.27% | 2.77 M |
| 2 sep 2026 | 16.12 | 16.75 | 16.12 | 16.59 | −1.13% | 1.13 M |
| 1 sep 2026 | 15.92 | 16.86 | 15.91 | 16.78 | +4.09% | 2.21 M |
| 31 ago 2026 | 16.83 | 16.85 | 16.08 | 16.12 | −7.46% | 1.92 M |
| 28 ago 2026 | 17.50 | 17.91 | 17.30 | 17.42 | −0.40% | 1.18 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.