Hesai Group (HKG:2525)
Hong Kong · Delayed Price · Currency is HKD 193.50
+0.80 (0.42%)
Mar 5, 2026, 2:04 PM HKT
Hesai Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 197.00 | 197.00 | 187.00 | 192.70 | 192.70 | -8.15% | 1,260,845 |
| Mar 3, 2026 | 214.20 | 219.00 | 207.60 | 209.80 | 209.80 | -1.32% | 553,219 |
| Mar 2, 2026 | 221.00 | 221.00 | 209.40 | 212.60 | 212.60 | -3.19% | 2,239,856 |
| Feb 27, 2026 | 210.40 | 220.00 | 210.40 | 219.60 | 219.60 | 4.37% | 9,559,154 |
| Feb 26, 2026 | 210.00 | 214.00 | 208.40 | 210.40 | 210.40 | 0.19% | 578,156 |
| Feb 25, 2026 | 212.80 | 215.40 | 209.20 | 210.00 | 210.00 | -4.02% | 711,017 |
| Feb 24, 2026 | 220.60 | 220.60 | 213.40 | 218.80 | 218.80 | -0.45% | 874,336 |
| Feb 23, 2026 | 223.00 | 225.60 | 216.80 | 219.80 | 219.80 | 0.92% | 1,427,972 |
| Feb 20, 2026 | 212.00 | 218.00 | 212.00 | 217.80 | 217.80 | 7.93% | 1,247,390 |
| Feb 16, 2026 | 202.60 | 202.60 | 198.40 | 201.80 | 201.80 | 1.00% | 117,640 |
| Feb 13, 2026 | 197.00 | 202.40 | 195.20 | 199.80 | 199.80 | -2.73% | 1,001,498 |
| 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 |