正在更新页面
HSAI / Hesai Group American Depositary Share
HSAIUSD13.3500000000002026-10-27
market.stock:us:hsai.1d1d
View full data table
| Date | Value |
|---|---|
| 2026-10-27 | 13.350000000000 |
| 2026-10-26 | 13.690000000000 |
| 2026-10-23 | 13.130000000000 |
| 2026-10-22 | 12.140000000000 |
| 2026-10-21 | 13.190000000000 |
| 2026-10-20 | 13.990000000000 |
| 2026-10-19 | 12.920000000000 |
| 2026-10-16 | 12.420000000000 |
| 2026-10-15 | 13.360000000000 |
| 2026-10-14 | 13.940000000000 |
| 2026-10-13 | 14.460000000000 |
| 2026-10-12 | 15.120000000000 |
| 2026-10-09 | 16.010000000000 |
| 2026-10-08 | 15.610000000000 |
| 2026-10-07 | 16.000000000000 |
| 2026-10-06 | 16.270000000000 |
| 2026-10-05 | 15.910000000000 |
| 2026-10-02 | 15.380000000000 |
| 2026-10-01 | 15.930000000000 |
| 2026-09-30 | 15.950000000000 |
| 2026-09-29 | 15.520000000000 |
| 2026-09-28 | 15.590000000000 |
| 2026-09-25 | 16.250000000000 |
| 2026-09-24 | 16.370000000000 |
| 2026-09-23 | 16.310000000000 |
| 2026-09-22 | 17.100000000000 |
| 2026-09-21 | 17.370000000000 |
| 2026-09-18 | 16.520000000000 |
| 2026-09-17 | 16.915000000000 |
| 2026-09-16 | 16.670000000000 |
| 2026-09-15 | 16.490000000000 |
| 2026-09-14 | 17.059999000000 |
| 2026-09-11 | 17.310000000000 |
| 2026-09-10 | 17.400000000000 |
| 2026-09-09 | 18.300000000000 |
| 2026-09-08 | 18.590000000000 |
| 2026-09-04 | 18.890000000000 |
| 2026-09-03 | 18.460000000000 |
| 2026-09-02 | 16.590000000000 |
| 2026-09-01 | 16.780000000000 |
| 2026-08-31 | 16.120000000000 |
| 2026-08-28 | 17.420000000000 |
| 2026-08-27 | 17.490000000000 |
| 2026-08-26 | 17.080000000000 |
| 2026-08-25 | 18.300000000000 |
| 2026-08-24 | 18.149999618530 |
| 2026-08-21 | 19.100000381470 |
| 2026-08-20 | 18.620000839233 |
| 2026-08-19 | 17.770000457764 |
| 2026-08-18 | 17.110000610352 |
| 2026-08-17 | 18.069999694824 |
| 2026-08-14 | 18.209999084473 |
| 2026-08-13 | 19.290000000000 |
| 2026-08-12 | 19.020000000000 |
| 2026-08-11 | 18.950000762939 |
| 2026-08-10 | 19.300000000000 |
| 2026-08-07 | 19.219999313354 |
| 2026-08-06 | 17.750000000000 |
| 2026-08-05 | 17.909999847412 |
| 2026-08-04 | 18.310000000000 |
| 2026-08-03 | 17.790000915527 |
| 2026-07-31 | 16.899999618530 |
| 2026-07-30 | 16.549999237061 |
| 2026-07-29 | 16.329999923706 |
| 2026-07-28 | 15.899999618530 |
| 2026-07-27 | 15.430000305176 |
| 2026-07-24 | 14.600000381470 |
| 2026-07-23 | 14.760000000000 |
| 2026-07-22 | 14.880000114441 |
| 2026-07-21 | 15.289999961853 |
| 2026-07-20 | 14.930000305176 |
| 2026-07-17 | 15.000000000000 |
| 2026-07-16 | 15.650000000000 |
| 2026-07-15 | 15.850000000000 |
| 2026-07-14 | 15.610000000000 |
| 2026-07-13 | 15.130000000000 |
| 2026-07-10 | 16.159999847412 |
| 2026-07-09 | 16.399999618530 |
| 2026-07-08 | 16.370000000000 |
| 2026-07-07 | 16.149999618530 |
| 2026-07-06 | 17.469999313354 |
| 2026-07-02 | 17.190000534058 |
| 2026-07-01 | 18.229999542236 |
| 2026-06-30 | 18.219999313354 |
| 2026-06-29 | 15.760000228882 |
| 2026-06-26 | 14.800000190735 |
| 2026-06-25 | 15.020000457764 |
| 2026-06-24 | 15.609999656677 |
| 2026-06-23 | 15.899999618530 |
| 2026-06-22 | 16.340000152588 |
| 2026-06-18 | 16.889999389648 |
| 2026-06-17 | 17.079999923706 |
| 2026-06-16 | 17.139999389648 |
| 2026-06-15 | 18.770000457764 |
| 2026-06-12 | 18.149999618530 |
| 2026-06-11 | 18.059999465942 |
| 2026-06-10 | 17.530000686646 |
| 2026-06-09 | 18.440000534058 |
| 2026-06-08 | 19.159999847412 |
| 2026-06-05 | 18.489999771118 |
| 2026-06-04 | 20.250000000000 |
| 2026-06-03 | 20.780000686646 |
| 2026-06-02 | 21.659999847412 |
| 2026-06-01 | 20.030000686646 |
| 2026-05-29 | 18.899999618530 |
| 2026-05-28 | 19.889999389648 |
| 2026-05-27 | 20.629999160767 |
| 2026-05-26 | 21.409999847412 |
| 2026-05-22 | 20.629999160767 |
| 2026-05-21 | 20.899999618530 |
| 2026-05-20 | 20.250000000000 |
| 2026-05-19 | 20.024999618530 |
| 2026-05-18 | 22.010000228882 |
| 2026-05-15 | 22.440000534058 |
| 2026-05-14 | 23.610000610352 |
| 2026-05-13 | 24.040000915527 |
| 2026-05-12 | 21.389999389648 |
| 2026-05-11 | 21.799999237061 |
| 2026-05-08 | 21.600000381470 |
| 2026-05-07 | 21.860000610352 |
| 2026-05-06 | 22.450000762939 |
| 2026-05-05 | 21.379999160767 |
| 2026-05-04 | 21.629999160767 |
| 2026-05-01 | 22.010000228882 |
| 2026-04-30 | 22.680000305176 |
| 2026-04-29 | 22.270000457764 |
| 2026-04-28 | 22.479999542236 |
| 2026-04-27 | 23.409999847412 |
| 2026-04-24 | 22.340000152588 |
| 2026-04-23 | 21.000000000000 |
| 2026-04-22 | 21.629999160767 |
| 2026-04-21 | 21.379999160767 |
| 2026-04-20 | 21.899999618530 |
| 2026-04-17 | 23.250000000000 |
| 2026-04-16 | 24.540000915527 |
| 2026-04-15 | 24.219999313354 |
| 2026-04-14 | 23.489999771118 |
| 2026-04-13 | 22.340000152588 |
| 2026-04-10 | 22.659999847412 |
| 2026-04-09 | 21.770000457764 |
| 2026-04-08 | 21.879999160767 |
| 2026-04-07 | 20.250000000000 |
| 2026-04-06 | 20.709999084473 |
| 2026-04-02 | 20.629999160767 |
| 2026-04-01 | 20.500000000000 |
| 2026-03-31 | 19.120000839233 |
| 2026-03-30 | 17.729999542236 |
| 2026-03-27 | 18.440000534058 |
| 2026-03-26 | 19.389999389648 |
| 2026-03-25 | 19.850000381470 |
| 2026-03-24 | 20.239999771118 |
| 2026-03-23 | 23.579999923706 |
| 2026-03-20 | 22.850000381470 |
| 2026-03-19 | 24.340000152588 |
| 2026-03-18 | 24.399999618530 |
| 2026-03-17 | 24.569999694824 |
| 2026-03-16 | 24.690000534058 |
| 2026-03-13 | 24.040000915527 |
| 2026-03-12 | 24.340000152588 |
| 2026-03-11 | 25.670000076294 |
| 2026-03-10 | 25.239999771118 |
| 2026-03-09 | 24.350000381470 |
| 2026-03-06 | 23.860000610352 |
| 2026-03-05 | 23.750000000000 |
| 2026-03-04 | 25.360000610352 |
| 2026-03-03 | 25.020000457764 |
| 2026-03-02 | 27.430000305176 |
| 2026-02-27 | 26.950000762939 |
| 2026-02-26 | 27.250000000000 |
| 2026-02-25 | 26.979999542236 |
| 2026-02-24 | 26.969999313354 |
| 2026-02-23 | 27.540000915527 |
| 2026-02-20 | 27.760000228882 |
| 2026-02-19 | 28.120000839233 |
| 2026-02-18 | 27.520000457764 |
| 2026-02-17 | 26.770000457764 |
| 2026-02-13 | 25.750000000000 |
| 2026-02-12 | 25.090000152588 |
| 2026-02-11 | 25.989999771118 |
| 2026-02-10 | 27.620000839233 |
| 2026-02-09 | 25.959999084473 |
| 2026-02-06 | 26.000000000000 |
| 2026-02-05 | 23.649999618530 |
| 2026-02-04 | 24.090000152588 |
| 2026-02-03 | 23.969999313354 |
| 2026-02-02 | 23.040000915527 |
| 2026-01-30 | 23.870000839233 |
| 2026-01-29 | 24.700000762939 |
| 2026-01-28 | 25.100000381470 |
| 2026-01-27 | 25.870000839233 |
| 2026-01-26 | 25.129999160767 |
| 2026-01-23 | 27.940000534058 |
| 2026-01-22 | 28.590000152588 |
| 2026-01-21 | 28.790000915527 |
| 2026-01-20 | 28.180000305176 |
| 2026-01-16 | 28.549999237061 |
| 2026-01-15 | 28.610000610352 |
| 2026-01-14 | 26.610000610352 |
| 2026-01-13 | 26.350000381470 |
| 2026-01-12 | 27.190000534058 |
| 2026-01-09 | 27.370000839233 |
| 2026-01-08 | 27.610000610352 |
| 2026-01-07 | 27.079999923706 |
| 2026-01-06 | 26.790000915527 |
| 2026-01-05 | 24.250000000000 |
| 2026-01-02 | 24.079999923706 |
| 2025-12-31 | 22.399999618530 |
| 2025-12-30 | 22.909999847412 |
| 2025-12-29 | 22.479999542236 |
| 2025-12-26 | 22.520000457764 |
| 2025-12-24 | 22.360000610352 |
| 2025-12-23 | 22.579999923706 |
| 2025-12-22 | 22.750000000000 |
| 2025-12-19 | 23.559999465942 |
| 2025-12-18 | 21.989999771118 |
| 2025-12-17 | 21.409999847412 |
| 2025-12-16 | 21.639999389648 |
| 2025-12-15 | 20.879999160767 |
| 2025-12-12 | 20.469999313354 |
| 2025-12-11 | 20.440000534058 |
| 2025-12-10 | 20.540000915527 |
| 2025-12-09 | 20.030000686646 |
| 2025-12-08 | 20.079999923706 |
| 2025-12-05 | 20.100000381470 |
| 2025-12-04 | 19.989999771118 |
| 2025-12-03 | 19.209999084473 |
| 2025-12-02 | 18.909999847412 |
| 2025-12-01 | 19.069999694824 |
| 2025-11-28 | 19.229999542236 |
| 2025-11-26 | 18.729999542236 |
| 2025-11-25 | 20.219999313354 |
| 2025-11-24 | 18.219999313354 |
| 2025-11-21 | 15.430000305176 |
| 2025-11-20 | 15.029999732971 |
| 2025-11-19 | 16.290000915527 |
| 2025-11-18 | 17.799999237061 |
| 2025-11-17 | 18.319999694824 |
| 2025-11-14 | 19.590000152588 |
| 2025-11-13 | 19.780000686646 |
| 2025-11-12 | 21.540000915527 |
| 2025-11-11 | 20.780000686646 |
| 2025-11-10 | 23.059999465942 |
| 2025-11-07 | 21.079999923706 |
| 2025-11-06 | 22.110000610352 |
| 2025-11-05 | 22.750000000000 |
| 2025-11-04 | 22.420000076294 |
| 2025-11-03 | 23.489999771118 |
| 2025-10-31 | 23.729999542236 |
| 2025-10-30 | 23.190000534058 |
| 2025-10-29 | 24.010000228882 |
| 2025-10-28 | 24.110000610352 |
| 2025-10-27 | 23.860000610352 |
| 2025-10-24 | 22.799999237061 |
| 2025-10-23 | 22.639999389648 |
| 2025-10-22 | 21.780000686646 |
| 2025-10-21 | 23.100000381470 |
| 2025-10-20 | 22.989999771118 |
| 2025-10-17 | 22.450000762939 |
| 2025-10-16 | 22.739999771118 |
| 2025-10-15 | 23.040000915527 |
| 2025-10-14 | 23.649999618530 |
| 2025-10-13 | 23.530000686646 |
| 2025-10-10 | 22.049999237061 |
| 2025-10-09 | 24.799999237061 |
| 2025-10-08 | 26.870000839233 |
| 2025-10-07 | 26.879999160767 |
| 2025-10-06 | 27.069999694824 |
| 2025-10-03 | 27.350000381470 |
| 2025-10-02 | 27.620000839233 |
| 2025-10-01 | 27.590000152588 |
| 2025-09-30 | 28.100000381470 |
| 2025-09-29 | 28.250000000000 |
| 2025-09-26 | 28.770000457764 |
| 2025-09-25 | 29.579999923706 |
| 2025-09-24 | 29.549999237061 |
| 2025-09-23 | 29.250000000000 |
| 2025-09-22 | 29.709999084473 |
| 2025-09-19 | 29.049999237061 |
| 2025-09-18 | 29.639999389648 |
| 2025-09-17 | 28.790000915527 |
| 2025-09-16 | 29.799999237061 |
| 2025-09-15 | 29.799999237061 |
| 2025-09-12 | 28.569999694824 |
| 2025-09-11 | 27.989999771118 |
| 2025-09-10 | 27.739999771118 |
| 2025-09-09 | 28.790000915527 |
| 2025-09-08 | 28.510000228882 |
| 2025-09-05 | 26.489999771118 |
| 2025-09-04 | 26.409999847412 |
| 2025-09-03 | 25.840000152588 |
| 2025-09-02 | 25.020000457764 |
| 2025-08-29 | 25.770000457764 |
| 2025-08-28 | 26.829999923706 |
| 2025-08-27 | 26.000000000000 |
| 2025-08-26 | 26.670000076294 |
| 2025-08-25 | 23.379999160767 |
| 2025-08-22 | 23.260000228882 |
| 2025-08-21 | 23.059999465942 |
| 2025-08-20 | 25.909999847412 |
| 2025-08-19 | 25.389999389648 |
| 2025-08-18 | 26.620000839233 |
| 2025-08-15 | 25.590000152588 |
| 2025-08-14 | 23.319999694824 |
| 2025-08-13 | 23.299999237061 |
| 2025-08-12 | 22.790000915527 |
| 2025-08-11 | 22.290000915527 |
| 2025-08-08 | 22.629999160767 |
| 2025-08-07 | 22.290000915527 |
| 2025-08-06 | 21.079999923706 |
| 2025-08-05 | 20.860000610352 |
| 2025-08-04 | 20.250000000000 |
| 2025-08-01 | 18.729999542236 |
| 2025-07-31 | 19.000000000000 |
| 2025-07-30 | 19.129999160767 |
| 2025-07-29 | 20.409999847412 |
| 2025-07-28 | 21.899999618530 |
| 2025-07-25 | 21.299999237061 |
| 2025-07-24 | 21.299999237061 |
| 2025-07-23 | 21.450000762939 |
| 2025-07-22 | 21.100000381470 |
| 2025-07-21 | 20.860000610352 |
| 2025-07-18 | 21.750000000000 |
| 2025-07-17 | 20.059999465942 |
| 2025-07-16 | 21.860000610352 |
| 2025-07-15 | 24.100000381470 |
| 2025-07-14 | 23.659999847412 |
| 2025-07-11 | 23.899999618530 |
| 2025-07-10 | 22.000000000000 |
| 2025-07-09 | 22.459999084473 |
| 2025-07-08 | 22.809999465942 |
| 2025-07-07 | 22.469999313354 |
| 2025-07-03 | 21.930000305176 |
| 2025-07-02 | 20.729999542236 |
| 2025-07-01 | 20.670000076294 |
| 2025-06-30 | 21.950000762939 |
| 2025-06-27 | 22.000000000000 |
| 2025-06-26 | 23.100000381470 |
| 2025-06-25 | 19.370000839233 |
| 2025-06-24 | 20.780000686646 |
| 2025-06-23 | 18.219999313354 |
| 2025-06-20 | 18.110000610352 |
| 2025-06-18 | 18.239999771118 |
| 2025-06-17 | 17.840000152588 |
| 2025-06-16 | 19.129999160767 |
| 2025-06-13 | 20.069999694824 |
| 2025-06-12 | 20.739999771118 |
| 2025-06-11 | 20.620000839233 |
| 2025-06-10 | 19.370000839233 |
| 2025-06-09 | 20.270000457764 |
| 2025-06-06 | 20.000000000000 |
| 2025-06-05 | 19.579999923706 |
| 2025-06-04 | 20.149999618530 |
| 2025-06-03 | 19.709999084473 |
| 2025-06-02 | 18.649999618530 |
| 2025-05-30 | 18.860000610352 |
| 2025-05-29 | 20.159999847412 |
| 2025-05-28 | 20.815000534058 |
| 2025-05-27 | 21.260000228882 |
| 2025-05-23 | 21.450000762939 |
| 2025-05-22 | 21.629999160767 |
| 2025-05-21 | 21.030000686646 |
| 2025-05-20 | 19.569999694824 |
| 2025-05-19 | 19.459999084473 |
| 2025-05-16 | 17.680000305176 |
| 2025-05-15 | 17.360000610352 |
| 2025-05-14 | 17.829999923706 |
| 2025-05-13 | 18.340000152588 |
| 2025-05-12 | 17.735000610352 |
| 2025-05-09 | 16.360000610352 |
| 2025-05-08 | 15.939999580383 |
| 2025-05-07 | 16.190000534058 |
| 2025-05-06 | 17.280000686646 |
| 2025-05-05 | 17.950000762939 |
| 2025-05-02 | 18.290000915527 |
| 2025-05-01 | 17.350000381470 |
| 2025-04-30 | 18.809999465942 |
| 2025-04-29 | 18.200000762939 |
| 2025-04-28 | 15.359999656677 |
| 2025-04-25 | 15.300000190735 |
| 2025-04-24 | 15.029999732971 |
| 2025-04-23 | 14.390000343323 |
| 2025-04-22 | 13.090000152588 |
| 2025-04-21 | 11.609999656677 |
| 2025-04-17 | 10.949999809265 |
| 2025-04-16 | 11.015000343323 |
| 2025-04-15 | 11.750000000000 |
| 2025-04-14 | 12.939999580383 |
| 2025-04-11 | 12.210000038147 |
| 2025-04-10 | 12.590000152588 |
| 2025-04-09 | 13.520000457764 |
| 2025-04-08 | 13.210000038147 |
| 2025-04-07 | 14.260000228882 |
| 2025-04-04 | 15.270000457764 |
| 2025-04-03 | 16.829999923706 |
| 2025-04-02 | 17.229999542236 |
| 2025-04-01 | 17.430000305176 |
| 2025-03-31 | 14.800000190735 |
| 2025-03-28 | 15.199999809265 |
| 2025-03-27 | 17.260000228882 |
| 2025-03-26 | 18.049999237061 |
| 2025-03-25 | 18.385000228882 |
| 2025-03-24 | 18.850000381470 |
| 2025-03-21 | 18.399999618530 |
| 2025-03-20 | 19.250000000000 |
| 2025-03-19 | 20.750000000000 |
| 2025-03-18 | 20.559999465942 |
| 2025-03-17 | 22.299999237061 |
| 2025-03-14 | 19.799999237061 |
| 2025-03-13 | 20.559999465942 |
| 2025-03-12 | 22.549999237061 |
| 2025-03-11 | 24.079999923706 |
| 2025-03-10 | 16.010000228882 |
| 2025-03-07 | 17.430000305176 |
| 2025-03-06 | 16.399999618530 |
| 2025-03-05 | 17.370000839233 |
| 2025-03-04 | 15.739999771118 |
| 2025-03-03 | 15.920000076294 |
| 2025-02-28 | 17.909999847412 |
| 2025-02-27 | 17.969999313354 |
| 2025-02-26 | 18.950000762939 |
| 2025-02-25 | 17.360000610352 |
| 2025-02-24 | 17.729999542236 |
| 2025-02-21 | 19.629999160767 |
| 2025-02-20 | 18.510000228882 |
| 2025-02-19 | 17.680000305176 |
| 2025-02-18 | 17.850000381470 |
| 2025-02-14 | 17.639999389648 |
| 2025-02-13 | 18.000000000000 |
| 2025-02-12 | 18.219999313354 |
| 2025-02-11 | 18.000000000000 |
| 2025-02-10 | 17.090000152588 |
| 2025-02-07 | 16.799999237061 |
| 2025-02-06 | 16.809999465942 |
| 2025-02-05 | 13.890000343323 |
| 2025-02-04 | 15.689999580383 |
| 2025-02-03 | 15.399999618530 |
| 2025-01-31 | 15.439999580383 |
| 2025-01-30 | 16.000000000000 |
| 2025-01-29 | 15.270000457764 |
| 2025-01-28 | 15.050000190735 |
| 2025-01-27 | 13.979999542236 |
| 2025-01-24 | 15.500000000000 |
| 2025-01-23 | 14.899999618530 |
| 2025-01-22 | 15.659999847412 |
| 2025-01-21 | 15.909999847412 |
| 2025-01-17 | 15.590000152588 |
| 2025-01-16 | 14.890000343323 |
| 2025-01-15 | 15.119999885559 |
| 2025-01-14 | 15.000000000000 |
| 2025-01-13 | 13.640000343323 |
| 2025-01-10 | 15.220000267029 |
| 2025-01-08 | 13.529999732971 |
| 2025-01-07 | 14.760000228882 |
| 2025-01-06 | 14.760000228882 |
| 2025-01-03 | 15.569999694824 |
| 2025-01-02 | 16.129999160767 |
| 2024-12-31 | 13.819999694824 |
| 2024-12-30 | 14.699999809265 |
| 2024-12-27 | 13.520000457764 |
| 2024-12-26 | 14.470000267029 |
| 2024-12-24 | 12.859999656677 |
| 2024-12-23 | 13.130000114441 |
| 2024-12-20 | 12.279999732971 |
| 2024-12-19 | 11.050000190735 |
| 2024-12-18 | 11.000000000000 |
| 2024-12-17 | 13.920000076294 |
| 2024-12-16 | 10.199999809265 |
| 2024-12-13 | 11.229999542236 |
| 2024-12-12 | 11.050000190735 |
| 2024-12-11 | 11.399999618530 |
| 2024-12-10 | 11.649999618530 |
| 2024-12-09 | 10.760000228882 |
| 2024-12-06 | 10.430000305176 |
| 2024-12-05 | 9.439999580383 |
| 2024-12-04 | 9.529999732971 |
| 2024-12-03 | 8.000000000000 |
| 2024-12-02 | 7.639999866486 |
| 2024-11-29 | 8.180000305176 |
| 2024-11-27 | 7.349999904633 |
| 2024-11-26 | 6.860000133514 |
| 2024-11-25 | 4.750000000000 |
| 2024-11-22 | 4.739999771118 |
| 2024-11-21 | 4.610000133514 |
| 2024-11-20 | 4.510000228882 |
| 2024-11-19 | 4.309999942780 |
| 2024-11-18 | 4.230000019073 |
| 2024-11-15 | 4.079999923706 |
| 2024-11-14 | 4.210000038147 |
| 2024-11-13 | 4.309999942780 |
| 2024-11-12 | 4.210000038147 |
| 2024-11-11 | 4.510000228882 |
| 2024-11-08 | 4.469999790192 |
| 2024-11-07 | 4.650000095367 |
| 2024-11-06 | 4.280000209808 |
| 2024-11-05 | 4.644999980927 |
| 2024-11-04 | 4.500000000000 |
| 2024-11-01 | 4.599999904633 |
| 2024-10-31 | 4.500000000000 |
| 2024-10-30 | 4.550000190735 |
| 2024-10-29 | 4.639999866486 |
| 2024-10-28 | 4.780000209808 |
| 2024-10-25 | 4.699999809265 |
| 2024-10-24 | 4.530000209808 |
| 2024-10-23 | 4.570000171661 |
| 2024-10-22 | 4.800000190735 |
| 2024-10-21 | 4.570000171661 |
| 2024-10-18 | 4.469999790192 |
| 2024-10-17 | 4.389999866486 |
| 2024-10-16 | 4.469999790192 |
| 2024-10-15 | 4.389999866486 |
| 2024-10-14 | 4.769999980927 |
| 2024-10-11 | 5.025000095367 |
| 2024-10-10 | 5.360000133514 |
| 2024-10-09 | 5.099999904633 |
| 2024-10-08 | 5.139999866486 |
| 2024-10-07 | 5.480000019073 |
| 2024-10-04 | 5.369999885559 |
| 2024-10-03 | 5.219999790192 |
| 2024-10-02 | 5.119999885559 |
| 2024-10-01 | 4.739999771118 |
| 2024-09-30 | 4.690000057220 |
| 2024-09-27 | 4.739999771118 |
| 2024-09-26 | 4.670000076294 |
| 2024-09-25 | 4.280000209808 |
| 2024-09-24 | 4.380000114441 |
| 2024-09-23 | 4.059999942780 |
| 2024-09-20 | 3.930000066757 |
| 2024-09-19 | 4.139999866486 |
| 2024-09-18 | 3.970000028610 |
| 2024-09-17 | 4.000000000000 |
| 2024-09-16 | 3.890000104904 |
| 2024-09-13 | 3.990000009537 |
| 2024-09-12 | 3.819999933243 |
| 2024-09-11 | 3.880000114441 |
| 2024-09-10 | 3.690000057220 |
| 2024-09-09 | 3.740000009537 |
| 2024-09-06 | 3.690000057220 |
| 2024-09-05 | 3.759999990463 |
| 2024-09-04 | 3.704999923706 |
| 2024-09-03 | 3.880000114441 |
| 2024-08-30 | 3.950000047684 |
| 2024-08-29 | 3.960000038147 |
| 2024-08-28 | 3.789999961853 |
| 2024-08-27 | 4.070000171661 |
| 2024-08-26 | 4.195000171661 |
| 2024-08-23 | 4.264999866486 |
| 2024-08-22 | 4.219999790192 |
| 2024-08-21 | 4.329999923706 |
| 2024-08-20 | 4.170000076294 |
| 2024-08-19 | 4.530000209808 |
| 2024-08-16 | 4.369999885559 |
| 2024-08-15 | 4.400000095367 |
| 2024-08-14 | 3.829999923706 |
| 2024-08-13 | 4.139999866486 |
| 2024-08-12 | 3.559999942780 |
| 2024-08-09 | 3.549999952316 |
| 2024-08-08 | 3.660000085831 |
| 2024-08-07 | 3.599999904633 |
| 2024-08-06 | 3.859999895096 |
| 2024-08-05 | 3.819999933243 |
| 2024-08-02 | 3.994999885559 |
| 2024-08-01 | 4.309999942780 |
| 2024-07-31 | 4.440000057220 |
| 2024-07-30 | 4.340000152588 |
| 2024-07-29 | 4.610000133514 |
| 2024-07-26 | 4.579999923706 |
| 2024-07-25 | 4.300000190735 |
| 2024-07-24 | 4.409999847412 |
| 2024-07-23 | 4.659999847412 |
| 2024-07-22 | 4.650000095367 |
| 2024-07-19 | 4.559999942780 |
| 2024-07-18 | 4.500000000000 |
| 2024-07-17 | 4.590000152588 |
| 2024-07-16 | 4.664999961853 |
| 2024-07-15 | 4.630000114441 |
| 2024-07-12 | 4.829999923706 |
| 2024-07-11 | 4.719999790192 |
| 2024-07-10 | 4.670000076294 |
| 2024-07-09 | 4.579999923706 |
| 2024-07-08 | 4.460000038147 |
| 2024-07-05 | 4.349999904633 |
| 2024-07-03 | 4.550000190735 |
| 2024-07-02 | 4.349999904633 |
| 2024-07-01 | 4.340000152588 |
| 2024-06-28 | 4.190000057220 |
| 2024-06-27 | 4.239999771118 |
| 2024-06-26 | 4.349999904633 |
| 2024-06-25 | 4.190000057220 |
| 2024-06-24 | 4.300000190735 |
| 2024-06-21 | 4.219999790192 |
| 2024-06-20 | 4.340000152588 |
| 2024-06-18 | 4.699999809265 |
| 2024-06-17 | 4.710000038147 |
| 2024-06-14 | 4.809999942780 |
| 2024-06-13 | 4.829999923706 |
| 2024-06-12 | 4.820000171661 |
| 2024-06-11 | 4.889999866486 |
| 2024-06-10 | 4.960000038147 |
| 2024-06-07 | 4.719999790192 |
| 2024-06-06 | 4.719999790192 |
02 / Available series
| Key | Shape | Interval | Unit |
|---|---|---|---|
| market.stock:us:hsai.1d | ohlc | 1d | USD |
| market.stock:us:hsai.1w | ohlc | 1w | USD |