Hesai Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 1, 2026	18.98	19.35	18.45	19.14	19.14	-3.04%	7,252,192
May 29, 2026	19.26	19.98	18.98	19.74	19.74	0.96%	16,461,624
May 28, 2026	20.50	20.50	19.06	19.55	19.55	-5.04%	17,442,312
May 27, 2026	21.19	21.21	20.28	20.59	20.59	0.06%	8,643,760
May 26, 2026	20.99	21.34	20.40	20.58	20.58	-1.38%	9,594,096
May 22, 2026	20.81	21.60	20.38	20.86	20.86	4.77%	10,633,008
May 21, 2026	20.13	20.46	19.65	19.91	19.91	0.50%	10,543,528
May 20, 2026	20.00	20.13	19.43	19.81	19.81	-9.01%	18,612,968
May 19, 2026	21.71	21.89	21.06	21.78	21.78	-1.25%	6,034,456
May 18, 2026	22.59	22.59	21.70	22.05	22.05	-1.34%	5,887,272
May 15, 2026	23.19	23.19	22.11	22.35	22.35	-3.09%	8,447,536
May 14, 2026	23.38	24.25	22.85	23.06	23.06	5.01%	15,621,088
May 13, 2026	21.13	22.33	21.06	21.96	21.96	4.03%	10,658,552
May 12, 2026	21.65	21.89	21.10	21.11	21.11	-2.37%	5,576,480
May 11, 2026	22.25	22.25	21.51	21.63	21.63	-0.23%	10,031,504
May 8, 2026	21.96	22.05	21.44	21.68	21.68	-3.02%	8,007,032
May 7, 2026	21.88	22.48	21.41	22.35	22.35	6.05%	10,492,072
May 6, 2026	21.40	21.49	21.00	21.08	21.08	-0.41%	6,077,032
May 5, 2026	21.63	21.63	20.74	21.16	21.16	-1.86%	4,508,448
May 4, 2026	21.63	21.95	21.45	21.56	21.56	-0.29%	5,262,280
Apr 30, 2026	22.14	22.28	21.50	21.63	21.63	-4.26%	6,922,392
Apr 29, 2026	22.29	23.14	22.15	22.59	22.59	-0.22%	7,100,240
Apr 28, 2026	23.35	23.41	22.64	22.64	22.64	-2.37%	5,742,608