Hesai Group (HSAI)
NASDAQ: HSAI · Real-Time Price · USD
15.20
-2.06 (-11.94%)
At close: Mar 28, 2025, 4:00 PM
14.73
-0.47 (-3.09%)
Pre-market: Mar 31, 2025, 8:49 AM EDT
Hesai Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 16.88 | 17.00 | 14.86 | 15.20 | 15.20 | -11.94% | 6,372,230 |
| Mar 27, 2025 | 18.08 | 18.48 | 17.22 | 17.26 | 17.26 | -4.38% | 2,640,006 |
| Mar 26, 2025 | 18.43 | 19.45 | 18.03 | 18.05 | 18.05 | -1.82% | 2,875,097 |
| Mar 25, 2025 | 18.50 | 18.84 | 18.04 | 18.39 | 18.39 | -2.47% | 2,178,456 |
| Mar 24, 2025 | 18.60 | 19.06 | 18.51 | 18.85 | 18.85 | 2.45% | 2,791,429 |
| Mar 21, 2025 | 18.88 | 18.98 | 17.90 | 18.40 | 18.40 | -4.42% | 6,153,702 |
| Mar 20, 2025 | 20.26 | 20.84 | 19.23 | 19.25 | 19.25 | -7.23% | 5,437,195 |
| Mar 19, 2025 | 20.16 | 21.44 | 19.52 | 20.75 | 20.75 | 0.92% | 4,518,732 |
| Mar 18, 2025 | 22.78 | 23.00 | 19.65 | 20.56 | 20.56 | -7.80% | 13,601,174 |
| Mar 17, 2025 | 20.77 | 22.79 | 19.96 | 22.30 | 22.30 | 12.63% | 8,870,590 |
| Mar 14, 2025 | 21.56 | 21.69 | 19.20 | 19.80 | 19.80 | -3.70% | 7,288,803 |
| Mar 13, 2025 | 22.22 | 22.30 | 20.37 | 20.56 | 20.56 | -8.82% | 6,729,461 |
| Mar 12, 2025 | 23.00 | 23.63 | 21.22 | 22.55 | 22.55 | -6.35% | 7,578,165 |
| Mar 11, 2025 | 18.50 | 24.18 | 18.32 | 24.08 | 24.08 | 50.41% | 26,627,104 |
| Mar 10, 2025 | 17.15 | 17.20 | 15.86 | 16.01 | 16.01 | -8.15% | 3,169,252 |
| Mar 7, 2025 | 16.60 | 17.79 | 16.33 | 17.43 | 17.43 | 6.28% | 2,976,626 |
| Mar 6, 2025 | 17.50 | 17.60 | 16.38 | 16.40 | 16.40 | -5.58% | 2,310,238 |
| Mar 5, 2025 | 16.39 | 17.46 | 16.26 | 17.37 | 17.37 | 10.36% | 2,598,161 |
| Mar 4, 2025 | 16.01 | 16.20 | 15.29 | 15.74 | 15.74 | -1.13% | 3,058,818 |
| Mar 3, 2025 | 18.10 | 18.14 | 15.65 | 15.92 | 15.92 | -11.11% | 3,283,169 |
| Feb 28, 2025 | 16.28 | 18.10 | 15.52 | 17.91 | 17.91 | -0.33% | 3,585,992 |
| Feb 27, 2025 | 18.55 | 18.95 | 17.94 | 17.97 | 17.97 | -5.17% | 2,490,652 |
| Feb 26, 2025 | 17.55 | 19.08 | 17.55 | 18.95 | 18.95 | 9.16% | 3,623,016 |
| Feb 25, 2025 | 17.92 | 18.42 | 16.31 | 17.36 | 17.36 | -2.09% | 3,470,851 |
| Feb 24, 2025 | 18.42 | 19.22 | 17.02 | 17.73 | 17.73 | -9.68% | 5,553,973 |
| Feb 21, 2025 | 18.80 | 20.18 | 18.55 | 19.63 | 19.63 | 6.05% | 6,895,222 |
| Feb 20, 2025 | 18.00 | 18.64 | 17.28 | 18.51 | 18.51 | 4.69% | 3,131,339 |
| Feb 19, 2025 | 18.58 | 18.80 | 17.61 | 17.68 | 17.68 | -0.95% | 2,334,843 |
| Feb 18, 2025 | 18.20 | 18.60 | 16.90 | 17.85 | 17.85 | 1.19% | 5,408,278 |
| Feb 14, 2025 | 19.38 | 19.80 | 17.58 | 17.64 | 17.64 | -2.00% | 3,670,884 |
| Feb 13, 2025 | 18.00 | 18.05 | 17.17 | 18.00 | 18.00 | -1.21% | 2,901,252 |
| Feb 12, 2025 | 18.80 | 19.51 | 18.08 | 18.22 | 18.22 | 1.22% | 4,602,542 |
| Feb 11, 2025 | 16.93 | 19.45 | 16.81 | 18.00 | 18.00 | 5.32% | 7,463,094 |
| Feb 10, 2025 | 18.29 | 19.99 | 16.84 | 17.09 | 17.09 | 1.73% | 11,142,583 |
| Feb 7, 2025 | 16.68 | 17.00 | 16.12 | 16.80 | 16.80 | -0.06% | 3,497,222 |
| Feb 6, 2025 | 15.33 | 17.55 | 15.30 | 16.81 | 16.81 | 21.02% | 7,424,970 |
| Feb 5, 2025 | 15.46 | 15.51 | 13.80 | 13.89 | 13.89 | -11.47% | 3,087,874 |
| Feb 4, 2025 | 15.56 | 16.13 | 15.51 | 15.69 | 15.69 | 1.88% | 1,999,123 |
| Feb 3, 2025 | 15.50 | 16.75 | 15.30 | 15.40 | 15.40 | -0.26% | 2,718,186 |
| Jan 31, 2025 | 16.00 | 16.15 | 15.30 | 15.44 | 15.44 | -3.50% | 1,218,587 |
| Jan 30, 2025 | 15.28 | 16.79 | 15.28 | 16.00 | 16.00 | 4.78% | 2,568,493 |
| Jan 29, 2025 | 15.05 | 15.35 | 14.85 | 15.27 | 15.27 | 1.46% | 1,088,266 |
| Jan 28, 2025 | 14.43 | 15.17 | 13.68 | 15.05 | 15.05 | 7.65% | 1,236,812 |
| Jan 27, 2025 | 15.06 | 15.49 | 13.95 | 13.98 | 13.98 | -9.81% | 2,337,201 |
| Jan 24, 2025 | 15.74 | 16.15 | 15.37 | 15.50 | 15.50 | 4.03% | 2,810,390 |
| Jan 23, 2025 | 15.46 | 15.63 | 14.82 | 14.90 | 14.90 | -4.85% | 778,829 |
| Jan 22, 2025 | 15.73 | 16.03 | 14.63 | 15.66 | 15.66 | -1.57% | 1,708,772 |
| Jan 21, 2025 | 16.10 | 16.43 | 15.55 | 15.91 | 15.91 | 2.05% | 2,937,772 |
| Jan 17, 2025 | 15.28 | 15.91 | 14.86 | 15.59 | 15.59 | 4.70% | 1,770,999 |
| Jan 16, 2025 | 15.50 | 15.70 | 14.71 | 14.89 | 14.89 | -1.52% | 967,742 |