Hesai Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	18.70	19.30	17.91	18.00	18.00	-3.69%	6,879,952
Aug 21, 2026	18.51	19.00	18.40	18.69	18.69	2.75%	7,462,829
Aug 20, 2026	17.60	18.61	17.39	18.19	18.19	5.76%	9,900,260
Aug 19, 2026	17.27	17.34	16.91	17.20	17.20	-6.22%	9,093,493
Aug 18, 2026	17.89	18.46	17.50	18.34	18.34	1.89%	4,078,580
Aug 17, 2026	18.00	18.06	17.67	18.00	18.00	-2.23%	6,731,780
Aug 14, 2026	18.60	18.82	18.20	18.41	18.41	-1.02%	5,673,918
Aug 13, 2026	19.00	19.00	18.33	18.60	18.60	-1.06%	6,414,704
Aug 12, 2026	18.59	19.12	18.31	18.80	18.80	1.51%	6,194,280
Aug 11, 2026	18.59	18.90	18.49	18.52	18.52	0.33%	5,752,840
Aug 10, 2026	18.50	18.90	18.35	18.46	18.46	2.27%	5,893,200
Aug 7, 2026	17.39	18.22	17.10	18.05	18.05	5.25%	7,565,184
Aug 6, 2026	17.62	17.62	16.95	17.15	17.15	-4.56%	6,254,187
Aug 5, 2026	18.16	18.24	17.82	17.97	17.97	3.16%	7,452,640
Aug 4, 2026	17.35	17.60	17.11	17.42	17.42	4.50%	5,898,727
Aug 3, 2026	16.94	16.95	16.36	16.67	16.67	-0.54%	5,079,397
Jul 31, 2026	16.20	16.84	15.88	16.76	16.76	5.61%	12,570,630
Jul 30, 2026	16.48	16.48	15.64	15.87	15.87	-3.76%	9,193,340
Jul 29, 2026	15.90	17.08	15.83	16.49	16.49	6.25%	13,851,810
Jul 28, 2026	15.25	16.11	15.04	15.52	15.52	3.74%	7,840,191
Jul 27, 2026	15.14	15.21	14.36	14.96	14.96	-2.16%	8,115,500
Jul 24, 2026	15.05	15.29	14.65	15.29	15.29	-3.04%	3,007,460
Jul 15, 2026	15.77	15.77	15.77	15.77	15.77	-4.83%	-
Jul 10, 2026	16.57	16.57	16.57	16.57	16.57	2.92%	-
Jul 9, 2026	16.44	16.44	15.76	16.10	16.10	-2.05%	8,899,024
Jul 8, 2026	16.25	16.58	15.79	16.44	16.44	-3.31%	11,000,760
Jul 7, 2026	17.00	17.45	16.74	17.00	17.00	1.27%	6,041,160
Jul 6, 2026	17.38	17.38	16.63	16.79	16.79	-3.45%	5,739,144
Jul 3, 2026	16.89	17.74	16.39	17.39	17.39	1.38%	10,503,448
Jul 2, 2026	17.68	17.84	17.01	17.15	17.15	5.86%	17,861,912
Jun 30, 2026	15.93	16.43	15.71	16.20	16.20	7.91%	12,725,496
Jun 29, 2026	14.55	15.10	14.46	15.01	15.01	4.53%	12,376,616
Jun 26, 2026	14.76	15.00	14.26	14.36	14.36	-5.12%	8,701,384
Jun 25, 2026	15.51	15.59	14.93	15.14	15.14	-5.54%	10,286,992
Jun 24, 2026	15.86	16.29	15.64	16.03	16.03	0.87%	8,926,016
Jun 23, 2026	16.24	16.24	15.65	15.89	15.89	-2.16%	7,389,208
Jun 22, 2026	16.66	16.66	16.04	16.24	16.24	-3.92%	10,761,048
Jun 18, 2026	17.13	17.39	16.68	16.90	16.90	-1.24%	18,745,568
Jun 17, 2026	17.14	17.30	16.65	17.11	17.11	-2.98%	14,398,184
Jun 16, 2026	18.40	18.54	17.53	17.64	17.64	-2.89%	7,488,360
Jun 15, 2026	18.36	18.50	17.93	18.16	18.16	1.11%	5,657,392
Jun 12, 2026	17.73	18.19	17.73	17.96	17.96	4.13%	8,260,432
Jun 11, 2026	17.50	17.50	16.96	17.25	17.25	-4.30%	18,818,088
Jun 10, 2026	18.25	18.34	17.53	18.03	18.03	-4.12%	12,135,392
Jun 9, 2026	19.05	19.05	18.39	18.80	18.80	-1.31%	8,339,784
Jun 8, 2026	17.69	19.20	17.69	19.05	19.05	-1.42%	10,816,776
Jun 5, 2026	20.28	20.28	19.30	19.33	19.33	-4.69%	8,197,880
Jun 4, 2026	20.63	20.63	20.08	20.28	20.28	-3.05%	6,672,072
Jun 3, 2026	21.25	21.43	20.69	20.91	20.91	2.76%	9,966,360
Jun 2, 2026	19.55	20.48	19.35	20.35	20.35	6.34%	11,465,656