Hesai Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	12.79	13.85	12.74	13.57	13.57	8.56%	48,924,388
Oct 23, 2026	11.66	12.78	11.59	12.50	12.50	7.76%	24,608,735
Oct 22, 2026	13.12	13.12	11.55	11.60	11.60	-13.17%	23,714,850
Oct 21, 2026	14.00	14.46	13.28	13.36	13.36	-6.57%	14,981,412
Oct 20, 2026	12.92	14.38	12.83	14.30	14.30	10.68%	25,629,390
Oct 16, 2026	13.16	13.30	12.78	12.92	12.92	-0.92%	11,578,900
Oct 15, 2026	13.60	13.69	12.98	13.04	13.04	-7.65%	13,235,060
Oct 14, 2026	14.27	14.27	13.90	14.12	14.12	-1.19%	7,157,994
Oct 13, 2026	14.78	14.78	14.03	14.29	14.29	-7.63%	14,934,500
Oct 12, 2026	15.96	15.96	15.37	15.47	15.47	-1.53%	3,905,179
Oct 9, 2026	15.50	15.81	15.35	15.71	15.71	0.32%	6,139,069
Oct 8, 2026	15.85	16.35	15.63	15.66	15.66	-0.63%	10,057,739
Oct 7, 2026	15.90	15.95	15.63	15.76	15.76	-0.25%	877,074
Oct 6, 2026	15.69	16.00	15.67	15.80	15.80	3.61%	1,406,527
Oct 5, 2026	15.34	15.34	15.12	15.25	15.25	-0.59%	603,700
Oct 2, 2026	15.50	15.50	15.16	15.34	15.34	-1.54%	1,673,582
Sep 30, 2026	15.34	15.64	15.20	15.58	15.58	1.50%	2,754,537
Sep 29, 2026	15.40	15.52	15.08	15.35	15.35	-1.73%	4,473,588
Sep 28, 2026	16.00	16.00	15.51	15.62	15.62	-2.38%	4,108,930
Sep 25, 2026	16.12	16.12	15.56	16.00	16.00	-0.74%	2,708,351
Sep 24, 2026	16.06	16.18	15.93	16.12	16.12	-1.41%	4,751,900
Sep 23, 2026	16.64	16.65	16.20	16.35	16.35	-2.15%	3,108,416
Sep 22, 2026	17.02	17.20	16.54	16.71	16.71	0.84%	4,947,240
Sep 21, 2026	16.32	16.61	15.99	16.57	16.57	0.73%	5,501,066
Sep 18, 2026	16.65	16.84	16.41	16.45	16.45	-1.20%	5,875,641
Sep 17, 2026	16.35	16.84	16.20	16.65	16.65	2.02%	4,913,260
Sep 16, 2026	16.45	16.49	15.90	16.32	16.32	-0.55%	6,820,640
Sep 15, 2026	16.70	17.16	16.31	16.41	16.41	-3.01%	5,770,280
Sep 14, 2026	16.90	17.23	16.51	16.92	16.92	0.42%	3,856,440
Sep 11, 2026	17.00	17.04	16.60	16.85	16.85	-3.66%	10,128,667
Sep 10, 2026	18.00	18.26	17.37	17.49	17.49	-5.51%	7,416,360
Sep 9, 2026	17.88	18.76	17.84	18.51	18.51	2.04%	5,903,040
Sep 8, 2026	18.60	18.60	17.89	18.14	18.14	-2.10%	5,794,769
Sep 7, 2026	18.32	19.17	18.02	18.53	18.53	1.87%	9,075,940
Sep 4, 2026	18.30	19.02	18.00	18.19	18.19	6.31%	18,072,593
Sep 3, 2026	16.20	17.31	16.17	17.11	17.11	8.22%	14,974,963
Sep 2, 2026	16.27	16.53	15.80	15.81	15.81	-1.31%	7,742,460
Sep 1, 2026	16.32	16.68	15.99	16.02	16.02	-1.84%	20,541,140
Aug 31, 2026	17.30	17.30	16.14	16.32	16.32	-5.94%	68,095,710
Aug 28, 2026	17.34	17.48	17.18	17.35	17.35	-0.63%	4,987,240
Aug 27, 2026	17.10	17.71	16.95	17.46	17.46	-0.40%	8,314,474
Aug 26, 2026	17.80	18.00	17.47	17.53	17.53	-1.13%	3,444,460
Aug 25, 2026	17.90	17.93	17.46	17.73	17.73	-1.50%	5,747,962
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