Hesai Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	23.12	23.87	23.11	23.68	-	5.71%	277,639
Dec 31, 2025	22.98	23.04	22.40	22.40	22.40	-2.23%	818,021
Dec 30, 2025	22.57	23.40	22.57	22.91	22.91	1.91%	1,502,198
Dec 29, 2025	22.02	22.55	21.90	22.48	22.48	-0.18%	1,033,234
Dec 26, 2025	22.30	22.65	22.07	22.52	22.52	0.72%	759,142
Dec 24, 2025	22.84	23.08	22.29	22.36	22.36	-0.97%	942,548
Dec 23, 2025	22.56	22.65	21.90	22.58	22.58	-0.75%	1,391,358
Dec 22, 2025	23.24	23.39	22.41	22.75	22.75	-3.44%	2,638,661
Dec 19, 2025	22.52	23.84	22.50	23.56	23.56	7.14%	2,914,341
Dec 18, 2025	21.64	22.36	21.46	21.99	21.99	2.71%	1,638,924
Dec 17, 2025	21.98	22.20	21.25	21.41	21.41	-1.06%	2,152,488
Dec 16, 2025	20.55	21.88	20.55	21.64	21.64	3.64%	2,078,882
Dec 15, 2025	20.77	21.10	20.42	20.88	20.88	2.00%	2,139,527
Dec 12, 2025	20.56	21.38	20.37	20.47	20.47	0.15%	1,274,698
Dec 11, 2025	20.00	20.71	19.94	20.44	20.44	-0.49%	1,692,967
Dec 10, 2025	20.07	20.67	20.07	20.54	20.54	2.55%	978,447
Dec 9, 2025	19.53	20.14	19.44	20.03	20.03	-0.25%	912,302
Dec 8, 2025	20.00	20.42	19.53	20.08	20.08	-0.10%	1,554,595
Dec 5, 2025	20.43	20.91	20.06	20.10	20.10	0.55%	1,600,554
Dec 4, 2025	20.00	20.31	19.58	19.99	19.99	4.06%	1,880,265
Dec 3, 2025	18.90	19.39	18.79	19.21	19.21	1.59%	913,238
Dec 2, 2025	18.96	19.31	18.75	18.91	18.91	-0.84%	1,127,299
Dec 1, 2025	18.92	19.53	18.78	19.07	19.07	-0.83%	1,540,143
Nov 28, 2025	19.10	19.41	18.92	19.23	19.23	2.67%	1,340,934
Nov 26, 2025	19.71	19.92	18.42	18.73	18.73	-7.37%	3,222,768
Nov 25, 2025	19.14	20.36	18.91	20.22	20.22	10.98%	5,724,658
Nov 24, 2025	16.90	18.40	16.87	18.22	18.22	18.08%	4,469,583
Nov 21, 2025	15.00	15.55	14.69	15.43	15.43	2.66%	3,612,674
Nov 20, 2025	16.56	16.80	14.95	15.03	15.03	-7.73%	7,455,389
Nov 19, 2025	17.69	17.79	16.03	16.29	16.29	-8.48%	4,228,272
Nov 18, 2025	17.97	18.12	17.36	17.80	17.80	-2.84%	3,358,222
Nov 17, 2025	19.10	19.39	18.13	18.32	18.32	-6.48%	3,070,274
Nov 14, 2025	19.05	19.97	19.01	19.59	19.59	-0.96%	2,636,172
Nov 13, 2025	21.20	21.29	19.66	19.78	19.78	-8.17%	4,084,055
Nov 12, 2025	21.32	21.56	20.31	21.54	21.54	3.66%	3,793,900
Nov 11, 2025	24.25	24.25	20.25	20.78	20.78	-9.89%	7,883,915
Nov 10, 2025	22.48	23.39	22.39	23.06	23.06	9.39%	3,850,770
Nov 7, 2025	21.62	21.62	20.66	21.08	21.08	-4.66%	3,181,066
Nov 6, 2025	23.09	24.15	21.85	22.11	22.11	-2.81%	2,630,390
Nov 5, 2025	22.51	23.15	22.20	22.75	22.75	1.47%	2,178,242
Nov 4, 2025	22.80	23.15	22.04	22.42	22.42	-4.56%	2,033,864
Nov 3, 2025	23.14	23.88	23.12	23.49	23.49	-1.01%	2,677,713
Oct 31, 2025	23.19	23.97	23.17	23.73	23.73	2.33%	1,532,009
Oct 30, 2025	23.34	23.80	22.91	23.19	23.19	-3.42%	1,982,104
Oct 29, 2025	24.14	24.62	23.61	24.01	24.01	-0.41%	1,953,979
Oct 28, 2025	23.95	24.67	23.40	24.11	24.11	1.05%	2,192,446
Oct 27, 2025	23.87	24.46	23.59	23.86	23.86	4.65%	2,836,912
Oct 24, 2025	23.06	23.26	22.66	22.80	22.80	0.71%	1,356,083
Oct 23, 2025	22.00	22.95	21.64	22.64	22.64	3.95%	1,675,654
Oct 22, 2025	22.62	22.90	21.66	21.78	21.78	-5.71%	2,154,186