Hesai Group (HSAI)
NASDAQ: HSAI · Real-Time Price · USD
27.93
+0.58 (2.12%)
Oct 6, 2025, 1:32 PM EDT - Market open
Hesai Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 28.23 | 28.70 | 27.79 | 27.87 | - | 1.90% | 1,603,990 |
| Oct 3, 2025 | 27.64 | 27.69 | 26.89 | 27.35 | 27.35 | -0.98% | 1,767,091 |
| Oct 2, 2025 | 27.89 | 28.09 | 27.34 | 27.62 | 27.62 | 0.11% | 1,998,562 |
| Oct 1, 2025 | 28.07 | 28.30 | 26.85 | 27.59 | 27.59 | -1.81% | 3,107,634 |
| Sep 30, 2025 | 28.04 | 28.67 | 27.76 | 28.10 | 28.10 | -0.53% | 2,326,769 |
| Sep 29, 2025 | 28.89 | 28.97 | 28.10 | 28.25 | 28.25 | -1.81% | 2,133,836 |
| Sep 26, 2025 | 29.04 | 29.24 | 28.15 | 28.77 | 28.77 | -2.74% | 2,821,249 |
| Sep 25, 2025 | 29.18 | 30.15 | 28.72 | 29.58 | 29.58 | 0.10% | 2,040,598 |
| Sep 24, 2025 | 29.74 | 30.10 | 29.00 | 29.55 | 29.55 | 1.03% | 3,784,613 |
| Sep 23, 2025 | 29.33 | 30.68 | 28.52 | 29.25 | 29.25 | -1.55% | 3,621,550 |
| Sep 22, 2025 | 29.49 | 30.85 | 29.20 | 29.71 | 29.71 | 2.27% | 3,740,378 |
| Sep 19, 2025 | 29.21 | 29.36 | 28.22 | 29.05 | 29.05 | -1.99% | 3,704,606 |
| Sep 18, 2025 | 29.30 | 29.97 | 28.93 | 29.64 | 29.64 | 2.95% | 4,047,426 |
| Sep 17, 2025 | 29.57 | 29.57 | 28.12 | 28.79 | 28.79 | -3.39% | 3,597,850 |
| Sep 16, 2025 | 29.56 | 29.82 | 28.65 | 29.80 | 29.80 | - | 5,060,558 |
| Sep 15, 2025 | 29.64 | 29.90 | 28.01 | 29.80 | 29.80 | 4.31% | 4,381,511 |
| Sep 12, 2025 | 28.50 | 29.02 | 28.04 | 28.57 | 28.57 | 2.07% | 2,415,161 |
| Sep 11, 2025 | 28.06 | 29.49 | 27.88 | 27.99 | 27.99 | 0.90% | 3,288,461 |
| Sep 10, 2025 | 28.90 | 28.90 | 27.49 | 27.74 | 27.74 | -3.65% | 3,059,466 |
| Sep 9, 2025 | 29.10 | 29.15 | 28.20 | 28.79 | 28.79 | 0.98% | 1,933,222 |
| Sep 8, 2025 | 28.48 | 30.44 | 28.26 | 28.51 | 28.51 | 7.63% | 6,571,446 |
| Sep 5, 2025 | 27.19 | 27.65 | 25.54 | 26.49 | 26.49 | 0.30% | 2,384,577 |
| Sep 4, 2025 | 25.62 | 26.70 | 25.40 | 26.41 | 26.41 | 2.21% | 1,633,781 |
| Sep 3, 2025 | 25.08 | 26.82 | 24.85 | 25.84 | 25.84 | 3.28% | 2,054,422 |
| Sep 2, 2025 | 25.30 | 25.38 | 24.60 | 25.02 | 25.02 | -2.91% | 1,653,143 |
| Aug 29, 2025 | 26.91 | 27.23 | 25.32 | 25.77 | 25.77 | -3.95% | 2,008,363 |
| Aug 28, 2025 | 25.89 | 27.00 | 25.71 | 26.83 | 26.83 | 3.19% | 2,985,611 |
| Aug 27, 2025 | 25.84 | 26.27 | 24.94 | 26.00 | 26.00 | -2.51% | 2,901,959 |
| Aug 26, 2025 | 24.12 | 26.91 | 24.03 | 26.67 | 26.67 | 14.07% | 7,092,821 |
| Aug 25, 2025 | 23.50 | 24.14 | 22.94 | 23.38 | 23.38 | 0.52% | 2,839,520 |
| Aug 22, 2025 | 23.95 | 24.02 | 23.07 | 23.26 | 23.26 | 0.87% | 4,380,224 |
| Aug 21, 2025 | 26.53 | 26.94 | 22.80 | 23.06 | 23.06 | -11.00% | 5,650,709 |
| Aug 20, 2025 | 25.40 | 25.97 | 24.89 | 25.91 | 25.91 | 2.05% | 1,963,491 |
| Aug 19, 2025 | 26.10 | 27.61 | 25.30 | 25.39 | 25.39 | -4.62% | 2,480,287 |
| Aug 18, 2025 | 25.85 | 27.94 | 25.21 | 26.62 | 26.62 | 4.03% | 4,547,790 |
| Aug 15, 2025 | 25.08 | 27.77 | 24.18 | 25.59 | 25.59 | 9.73% | 11,791,095 |
| Aug 14, 2025 | 22.80 | 23.45 | 22.45 | 23.32 | 23.32 | 0.09% | 1,346,713 |
| Aug 13, 2025 | 23.00 | 23.40 | 22.33 | 23.30 | 23.30 | 2.24% | 2,356,678 |
| Aug 12, 2025 | 22.00 | 22.83 | 21.90 | 22.79 | 22.79 | 2.24% | 1,065,677 |
| Aug 11, 2025 | 22.80 | 22.80 | 21.68 | 22.29 | 22.29 | -1.50% | 1,792,176 |
| Aug 8, 2025 | 22.28 | 23.17 | 21.73 | 22.63 | 22.63 | 1.53% | 1,474,239 |
| Aug 7, 2025 | 21.57 | 22.86 | 21.57 | 22.29 | 22.29 | 5.74% | 2,922,462 |
| Aug 6, 2025 | 20.84 | 21.28 | 20.46 | 21.08 | 21.08 | 1.05% | 1,424,213 |
| Aug 5, 2025 | 20.25 | 20.98 | 19.75 | 20.86 | 20.86 | 3.01% | 2,076,947 |
| Aug 4, 2025 | 19.30 | 20.27 | 19.10 | 20.25 | 20.25 | 8.12% | 2,494,443 |
| Aug 1, 2025 | 18.30 | 19.07 | 17.90 | 18.73 | 18.73 | -1.42% | 2,712,272 |
| Jul 31, 2025 | 19.05 | 19.14 | 17.90 | 19.00 | 19.00 | -0.68% | 4,823,065 |
| Jul 30, 2025 | 20.41 | 20.46 | 18.96 | 19.13 | 19.13 | -6.27% | 4,462,414 |
| Jul 29, 2025 | 21.99 | 22.02 | 19.92 | 20.41 | 20.41 | -6.80% | 3,802,191 |
| Jul 28, 2025 | 22.21 | 23.20 | 21.65 | 21.90 | 21.90 | 2.82% | 4,064,793 |