Hesai Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	20.40	21.09	19.47	19.45	-	-3.47%	2,323,990
Jun 4, 2025	20.05	20.24	19.45	20.15	20.15	2.23%	2,048,126
Jun 3, 2025	18.98	20.27	18.98	19.71	19.71	5.68%	2,903,990
Jun 2, 2025	18.69	19.58	18.50	18.65	18.65	-1.11%	1,921,638
May 30, 2025	19.57	19.91	18.35	18.86	18.86	-6.45%	5,096,271
May 29, 2025	21.46	22.16	19.99	20.16	20.16	-3.15%	3,783,826
May 28, 2025	21.00	21.27	19.82	20.82	20.82	-2.09%	3,598,838
May 27, 2025	21.64	22.19	19.15	21.26	21.26	-0.89%	9,872,080
May 23, 2025	21.06	22.49	21.00	21.45	21.45	-0.83%	4,892,019
May 22, 2025	21.56	22.77	20.88	21.63	21.63	2.85%	6,253,156
May 21, 2025	19.63	22.04	19.50	21.03	21.03	7.46%	7,107,935
May 20, 2025	19.46	20.04	18.88	19.57	19.57	0.57%	4,322,303
May 19, 2025	17.48	19.53	17.43	19.46	19.46	10.07%	5,052,109
May 16, 2025	18.45	19.48	17.38	17.68	17.68	1.84%	6,814,566
May 15, 2025	17.18	17.75	17.18	17.36	17.36	-2.64%	2,016,983
May 14, 2025	18.76	19.20	17.45	17.83	17.83	-2.78%	2,980,909
May 13, 2025	17.70	18.99	17.52	18.34	18.34	3.41%	8,110,255
May 12, 2025	17.76	18.43	17.03	17.74	17.74	8.40%	6,057,481
May 9, 2025	16.15	16.72	15.85	16.36	16.36	2.63%	2,648,757
May 8, 2025	16.50	16.54	15.88	15.94	15.94	-1.54%	2,741,027
May 7, 2025	17.18	17.20	15.96	16.19	16.19	-6.31%	6,176,785
May 6, 2025	17.30	17.80	16.93	17.28	17.28	-3.73%	7,318,307
May 5, 2025	18.11	18.20	17.16	17.95	17.95	-1.86%	3,261,595
May 2, 2025	18.50	18.59	17.31	18.29	18.29	5.42%	7,945,554
May 1, 2025	18.81	18.93	17.18	17.35	17.35	-7.76%	4,306,563
Apr 30, 2025	17.66	19.40	17.28	18.81	18.81	3.35%	10,655,761
Apr 29, 2025	15.58	18.39	15.58	18.20	18.20	18.49%	9,698,677
Apr 28, 2025	15.39	16.10	14.98	15.36	15.36	0.39%	3,885,754
Apr 25, 2025	14.89	15.53	14.80	15.30	15.30	1.80%	2,170,286
Apr 24, 2025	14.83	15.76	14.51	15.03	15.03	4.45%	4,964,980
Apr 23, 2025	13.93	16.33	13.90	14.39	14.39	9.93%	9,937,564
Apr 22, 2025	12.15	13.72	12.05	13.09	13.09	12.75%	7,030,992
Apr 21, 2025	10.85	12.27	10.85	11.61	11.61	6.03%	6,209,843
Apr 17, 2025	11.13	11.30	10.62	10.95	10.95	-0.59%	2,610,402
Apr 16, 2025	11.27	11.27	10.41	11.02	11.02	-6.26%	8,808,117
Apr 15, 2025	13.03	13.05	11.66	11.75	11.75	-9.20%	5,399,655
Apr 14, 2025	12.75	13.96	12.40	12.94	12.94	5.98%	7,172,273
Apr 11, 2025	12.77	12.77	10.50	12.21	12.21	-3.02%	8,891,665
Apr 10, 2025	13.40	13.72	12.42	12.59	12.59	-6.88%	4,126,659
Apr 9, 2025	13.04	14.19	11.91	13.52	13.52	2.35%	7,177,702
Apr 8, 2025	15.18	15.28	12.82	13.21	13.21	-7.36%	3,656,691
Apr 7, 2025	14.11	15.77	13.69	14.26	14.26	-6.61%	4,640,323
Apr 4, 2025	15.46	15.79	14.53	15.27	15.27	-9.27%	4,396,636
Apr 3, 2025	16.40	17.13	16.34	16.83	16.83	-2.32%	4,044,419
Apr 2, 2025	17.01	18.45	16.82	17.23	17.23	-1.15%	4,933,903
Apr 1, 2025	15.60	18.68	15.35	17.43	17.43	17.77%	12,848,027
Mar 31, 2025	14.81	14.95	14.06	14.80	14.80	-2.63%	3,423,469
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