Hesai Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	137.00	139.10	133.40	135.20	135.20	-1.24%	2,343,196
Jun 17, 2026	137.10	138.40	133.20	136.90	136.90	-2.98%	1,799,773
Jun 16, 2026	147.20	148.30	140.20	141.10	141.10	-2.89%	936,045
Jun 15, 2026	146.90	148.00	143.40	145.30	145.30	1.11%	707,174
Jun 12, 2026	141.80	145.50	141.80	143.70	143.70	4.13%	1,032,554
Jun 11, 2026	140.00	140.00	135.70	138.00	138.00	-4.30%	2,352,261
Jun 10, 2026	146.00	146.70	140.20	144.20	144.20	-4.12%	1,516,924
Jun 9, 2026	152.40	152.40	147.10	150.40	150.40	-1.31%	1,042,473
Jun 8, 2026	141.50	153.60	141.50	152.40	152.40	-1.42%	1,352,097
Jun 5, 2026	162.20	162.20	154.40	154.60	154.60	-4.69%	1,024,735
Jun 4, 2026	165.00	165.00	160.60	162.20	162.20	-3.05%	834,009
Jun 3, 2026	170.00	171.40	165.50	167.30	167.30	2.76%	1,245,795
Jun 2, 2026	156.40	163.80	154.80	162.80	162.80	6.34%	1,433,207
Jun 1, 2026	151.80	154.80	147.60	153.10	153.10	-3.04%	906,524
May 29, 2026	154.10	159.80	151.80	157.90	157.90	0.96%	2,057,703
May 28, 2026	164.00	164.00	152.50	156.40	156.40	-5.04%	2,180,289
May 27, 2026	169.50	169.70	162.20	164.70	164.70	0.06%	1,080,470
May 26, 2026	167.90	170.70	163.20	164.60	164.60	-1.38%	1,199,262
May 22, 2026	166.50	172.80	163.00	166.90	166.90	4.77%	1,329,126
May 21, 2026	161.00	163.70	157.20	159.30	159.30	0.50%	1,317,941
May 20, 2026	160.00	161.00	155.40	158.50	158.50	-9.01%	2,326,621
May 19, 2026	173.70	175.10	168.50	174.20	174.20	-1.25%	754,307
May 18, 2026	180.70	180.70	173.60	176.40	176.40	-1.34%	735,909
May 15, 2026	185.50	185.50	176.90	178.80	178.80	-3.09%	1,055,942
May 14, 2026	187.00	194.00	182.80	184.50	184.50	5.01%	1,952,636
May 13, 2026	169.00	178.60	168.50	175.70	175.70	4.03%	1,332,319
May 12, 2026	173.20	175.10	168.80	168.90	168.90	-2.37%	697,060
May 11, 2026	178.00	178.00	172.10	173.00	173.00	-0.23%	1,253,938
May 8, 2026	175.70	176.40	171.50	173.40	173.40	-3.02%	1,000,879
May 7, 2026	175.00	179.80	171.30	178.80	178.80	6.05%	1,311,509
May 6, 2026	171.20	171.90	168.00	168.60	168.60	-0.41%	759,629
May 5, 2026	173.00	173.00	165.90	169.30	169.30	-1.86%	563,556
May 4, 2026	173.00	175.60	171.60	172.50	172.50	-0.29%	657,785
Apr 30, 2026	177.10	178.20	172.00	173.00	173.00	-4.26%	865,299
Apr 29, 2026	178.30	185.10	177.20	180.70	180.70	-0.22%	887,530
Apr 28, 2026	186.80	187.30	181.10	181.10	181.10	-2.37%	717,826
Apr 27, 2026	175.10	194.40	175.10	185.50	185.50	9.70%	2,576,491
Apr 24, 2026	168.00	171.00	163.30	169.10	169.10	-0.12%	1,396,591
Apr 23, 2026	172.50	176.80	169.00	169.30	169.30	-3.64%	1,085,967
Apr 22, 2026	169.80	179.60	169.80	175.70	175.70	-	1,355,429
Apr 21, 2026	175.00	177.00	171.60	175.70	175.70	-0.90%	930,643
Apr 20, 2026	187.00	187.90	176.20	177.30	177.30	-4.68%	1,582,198
Apr 17, 2026	190.90	191.60	182.50	186.00	186.00	-1.69%	1,108,628
Apr 16, 2026	199.90	200.00	185.70	189.20	189.20	2.88%	2,495,874
Apr 15, 2026	181.20	184.80	181.20	183.90	183.90	2.34%	607,434
Apr 14, 2026	174.90	180.00	174.90	179.70	179.70	3.28%	632,597
Apr 13, 2026	175.00	179.60	173.50	174.00	174.00	-0.46%	433,244
Apr 10, 2026	174.00	175.80	173.90	174.80	174.80	0.52%	553,367
Apr 9, 2026	177.10	177.10	172.40	173.90	173.90	0.93%	741,041
Apr 8, 2026	172.60	174.90	170.20	172.30	172.30	4.68%	1,075,165