BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 60%* for North American Extreme

1 year 40%, 2 years 40% and *3 years 60%

*Across 3 years $4354.20.64 only $1741.68

ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
AI Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
40.99
0.42%
US Tech 100
20,405.73
0.96%
S&P 500
6,032.38
0.56%
US Dollar vs CAD
1.40165
0.00%
Bitcoin
96,653.14
-0.85%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Stocks
  4. Germany
  5. TG
  6. Hesai Group (ZN80)

  7. Hesai Group (ZN80) Historical

Hesai Group

Hesai Group (ZN80)

Barclays 27
7.70
0.60
(8.45%)
Closed November 29 3:00PM
Realtime Data
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
13.180000170.35398606984.51999997.754.5199999123566.99451459DE
43.583.33333333334.27.754.019999963926.32753156DE
124.08112.707182323.627.753.6237625.39771806DE
263.2472.64573991034.467.753.2826794.79963096DE
52-2.4-23.762376237610.110.13.2819724.92830968DE
156-1.7499999-18.51851765639.449999910.13.2818245.09206582DE
260-1.7499999-18.51851765639.449999910.13.2818245.09206582DE

Empower your portfolio: Real-time discussions and actionable trading ideas.

Premium
DateCloseChangeChange %OpenHighLowVolume
17329156207.650.659.297.657.757.51575
17328292207-0.1-1.417771
17327428207.1-0.1-1.396.87.36.88157
17326564207.22.5855.845.057.455.0537644
17325700204.620.4210.004.51999994.624.51999993620
17323108204.200.004.24.24.20
17322244204.20.020.484.24.24.2500
17321380204.1800.004.184.184.180
17320516204.1800.004.184.184.180
17319652204.1800.004.184.184.180
17317060204.1800.004.184.184.180
17316196204.1800.004.184.184.180
17315332204.1800.004.184.184.180
17314468204.180.081.954.24.24.18406
17313604204.09999990.081.994.09999994.09999994.0999999200
17311011604.019999900.004.01999994.01999994.01999990
17310147604.0199999-0.02-0.504.01999994.01999994.019999963
17309283604.04-0.22-5.164.264.264.0413058
17308419604.260.143.404.24.264.2274
17307555604.1200.004.124.124.120
17304963604.1200.004.124.124.120
17304099604.12-0.12-2.834.124.124.121800
17303235604.24-0.12-2.754.224.244.222125
17302371604.3600.004.364.364.360
17301507604.360.225.314.384.384.36113
17298879604.139999900.004.13999994.13999994.13999990
17298015604.139999900.004.13999994.13999994.13999994100
17297151604.139999900.004.13999994.13999994.13999990
17296287604.139999900.004.13999994.13999994.13999990
17295423604.13999990.020.494.13999994.13999994.13999993500
17292831604.120.040.984.084.124.083548
17291967604.08-0.04-0.974.09999994.09999994.08710
17291103604.12-0.38-8.444.124.124.121361
17290240204.500.004.54.54.50
17289376204.5-0.12-2.604.54.54.51000
17286783604.620.225.004.624.624.62272
17285919604.400.004.44.44.40
17285055604.400.004.44.44.40
17284191604.4-0.56-11.294.84.84.46666
17283327604.96-0.09-1.785.055.054.725285
17280735605.050.439.314.85.054.86950
17279872204.6200.004.624.624.620
17279008204.620.5613.794.584.624.588500
17278144204.0599999-0.4-8.974.264.344.05999994760
17277280204.460.245.694.24.464.21580
17274687604.220.040.964.344.344.224767
17273823604.180.328.294.184.184.1843
17272959603.860.123.213.863.863.861000
17272095603.740.123.313.763.843.741270
17271232203.6200.003.623.623.620
17268640203.62-0.08-2.163.623.623.62100
17267775603.70.082.213.73.73.7500
17266912203.6200.003.623.623.620
17266048203.6200.003.623.623.620
17265184203.620.226.473.623.623.62285
17262591603.400.003.43.43.40
17261727603.400.003.43.43.40
17260863603.400.003.43.43.40
17259999603.400.003.43.43.40
17259135603.400.003.43.43.40
17256543603.400.003.43.43.40
17255679603.4-0.3-8.113.43.43.425
17254332003.700.003.73.73.70
17253468003.700.003.73.73.70
17252604003.700.003.73.73.70
17250012003.700.003.73.73.70

Your Recent History

TG
ZN80
Hesai
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved

BLACK FRIDAY

ADVFN

Celebrating 25 years Est 1999-2024

Save up to 60%* for Canadian Securities Exchange (CSE) Level 1 and 2

1 year 40%, 2 years 40% and *3 years 60%

*Across 3 years $738.72 only $295.49