Hesai Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	205.20	206.80	202.00	205.40	205.40	-4.91%	1,041,942
Feb 11, 2026	215.20	217.00	211.60	216.00	216.00	7.89%	965,566
Feb 10, 2026	199.70	203.80	199.70	200.20	200.20	1.26%	360,622
Feb 9, 2026	202.00	204.80	196.90	197.70	197.70	5.10%	763,651
Feb 6, 2026	186.60	188.40	183.00	188.10	188.10	-0.95%	255,280
Feb 5, 2026	188.00	192.60	187.70	189.90	189.90	1.01%	432,589
Feb 4, 2026	189.40	190.80	187.30	188.00	188.00	1.62%	446,972
Feb 3, 2026	181.60	186.70	181.00	185.00	185.00	-0.91%	913,520
Feb 2, 2026	191.20	191.20	185.00	186.70	186.70	-2.66%	692,980
Jan 30, 2026	194.80	194.80	190.00	191.80	191.80	-3.96%	771,346
Jan 29, 2026	199.00	200.40	197.40	199.70	199.70	-1.82%	681,930
Jan 28, 2026	202.80	203.60	197.30	203.40	203.40	-1.64%	811,320
Jan 27, 2026	198.80	209.00	196.30	206.80	206.80	-5.05%	1,265,890
Jan 26, 2026	219.20	222.60	217.80	217.80	217.80	-3.20%	581,520
Jan 23, 2026	224.60	226.00	220.20	225.00	225.00	-0.62%	434,960
Jan 22, 2026	228.00	229.00	225.20	226.40	226.40	0.71%	991,747
Jan 21, 2026	220.40	225.80	218.80	224.80	224.80	0.18%	664,837
Jan 20, 2026	225.00	228.00	219.80	224.40	224.40	-0.36%	511,083
Jan 19, 2026	225.00	226.80	221.60	225.20	225.20	0.27%	500,640
Jan 16, 2026	224.80	230.80	222.40	224.60	224.60	5.55%	1,108,100
Jan 15, 2026	209.60	215.00	205.20	212.80	212.80	2.50%	489,946
Jan 14, 2026	208.80	210.40	204.60	207.60	207.60	-2.72%	1,034,516
Jan 13, 2026	215.00	215.60	212.20	213.40	213.40	-0.74%	725,634
Jan 12, 2026	214.00	216.00	209.20	215.00	215.00	0.19%	558,911
Jan 9, 2026	215.20	216.60	213.00	214.60	214.60	2.88%	849,622
Jan 8, 2026	210.80	211.00	206.00	208.60	208.60	2.15%	898,421
Jan 7, 2026	205.80	206.60	201.60	204.20	204.20	5.26%	1,534,601
Jan 6, 2026	187.30	198.00	185.60	194.00	194.00	5.90%	1,353,558
Jan 5, 2026	185.00	186.90	182.60	183.20	183.20	1.44%	508,459
Jan 2, 2026	178.10	182.50	175.60	180.60	180.60	1.52%	515,560
Dec 31, 2025	178.00	180.00	176.40	177.90	177.90	-0.17%	130,680
Dec 30, 2025	175.90	179.40	172.80	178.20	178.20	1.31%	247,830
Dec 29, 2025	180.70	180.80	174.80	175.90	175.90	-2.66%	467,720
Dec 24, 2025	176.00	180.80	175.00	180.70	180.70	3.49%	425,795
Dec 23, 2025	178.00	178.00	172.30	174.60	174.60	-2.57%	407,240
Dec 22, 2025	181.80	183.10	177.60	179.20	179.20	2.34%	518,100
Dec 19, 2025	168.60	175.50	168.60	175.10	175.10	4.60%	652,110
Dec 18, 2025	168.00	170.00	165.90	167.40	167.40	-1.18%	282,675
Dec 17, 2025	167.60	169.60	164.50	169.40	169.40	5.55%	696,020
Dec 16, 2025	163.20	166.00	159.30	160.50	160.50	1.20%	539,729
Dec 15, 2025	160.50	160.80	157.90	158.60	158.60	-1.55%	373,680
Dec 12, 2025	156.90	162.60	156.90	161.10	161.10	3.73%	369,660
Dec 11, 2025	160.00	160.20	154.60	155.30	155.30	-1.71%	270,540
Dec 10, 2025	159.00	161.30	156.40	158.00	158.00	1.35%	336,608
Dec 9, 2025	157.30	158.10	154.30	155.90	155.90	-0.89%	330,540
Dec 8, 2025	158.00	159.50	155.10	157.30	157.30	-2.12%	520,620
Dec 5, 2025	158.30	162.90	157.00	160.70	160.70	1.32%	2,121,302
Dec 4, 2025	150.20	161.40	149.00	158.60	158.60	7.89%	803,860
Dec 3, 2025	150.80	150.80	146.40	147.00	147.00	-2.39%	375,860
Dec 2, 2025	152.80	152.80	147.80	150.60	150.60	-0.26%	412,370