Hesai Group (HKG:2525)
Hong Kong · Delayed Price · Currency is HKD 153.10
-4.80 (-3.04%)
Jun 1, 2026, 4:08 PM HKT
Hesai Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2026 | 159.80 | 165.00 | 159.00 | 164.60 | 164.60 | 3.72% | 1,112,847 |
| Apr 1, 2026 | 152.30 | 160.10 | 150.70 | 158.70 | 158.70 | 12.31% | 1,695,922 |
| Mar 31, 2026 | 140.60 | 143.00 | 139.00 | 141.30 | 141.30 | -3.35% | 1,289,054 |
| Mar 30, 2026 | 144.70 | 146.20 | 141.50 | 146.20 | 146.20 | -4.88% | 1,598,407 |
| Mar 27, 2026 | 152.70 | 155.70 | 152.30 | 153.70 | 153.70 | -2.10% | 904,172 |
| Mar 26, 2026 | 158.00 | 161.00 | 156.30 | 157.00 | 157.00 | -5.42% | 1,756,831 |
| Mar 25, 2026 | 161.00 | 167.10 | 160.10 | 166.00 | 166.00 | -6.85% | 1,747,066 |
| Mar 24, 2026 | 184.30 | 185.30 | 174.20 | 178.20 | 178.20 | 3.24% | 693,582 |
| Mar 23, 2026 | 177.20 | 177.20 | 168.60 | 172.60 | 172.60 | -3.58% | 1,619,254 |
| Mar 20, 2026 | 191.90 | 196.00 | 179.00 | 179.00 | 179.00 | -6.72% | 1,429,430 |
| Mar 19, 2026 | 193.70 | 194.50 | 190.50 | 191.90 | 191.90 | -3.08% | 516,650 |
| Mar 18, 2026 | 194.10 | 199.00 | 192.40 | 198.00 | 198.00 | 2.01% | 733,248 |
| Mar 17, 2026 | 193.00 | 200.80 | 193.00 | 194.10 | 194.10 | 0.67% | 442,352 |
| Mar 16, 2026 | 188.90 | 193.10 | 183.80 | 192.80 | 192.80 | 2.06% | 645,701 |