Skip to main content
logo
Hesai Group (HSAI)
NASDAQ: HSAI · Real-Time Price · USD
27.11
+1.36 (5.28%)
Feb 17, 2026, 2:52 PM EST - Market open

Hesai Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 17, 202627.0028.2126.4126.95-4.66%1,847,201
Feb 13, 202625.0925.9724.9925.7525.752.63%776,045
Feb 12, 202625.6726.2324.5825.0925.09-3.46%2,155,691
Feb 11, 202627.8127.9024.9425.9925.99-5.90%3,179,131
Feb 10, 202625.7428.3825.7027.6227.626.39%3,861,308
Feb 9, 202625.5426.9425.5025.9625.96-0.15%3,403,257
Feb 6, 202624.1026.4624.0526.0026.009.94%1,874,769
Feb 5, 202623.7924.5123.3823.6523.65-1.83%1,492,476
Feb 4, 202624.2624.6823.7524.0924.090.50%1,882,729
Feb 3, 202623.7524.2023.3423.9723.974.04%1,856,476
Feb 2, 202623.5623.6222.5723.0423.04-3.48%2,622,437
Jan 30, 202624.3124.8823.6623.8723.87-3.36%1,386,828
Jan 29, 202625.0825.2724.0224.7024.70-1.59%1,577,319
Jan 28, 202625.9425.9724.8725.1025.10-2.98%1,649,405
Jan 27, 202626.1826.4725.5325.8725.872.94%2,259,703
Jan 26, 202627.7327.8224.8725.1325.13-10.06%3,927,561
Jan 23, 202628.6328.6427.5727.9427.94-2.27%1,543,346
Jan 22, 202629.0029.3528.5528.5928.59-0.69%1,972,349
Jan 21, 202628.5029.1528.1128.7928.792.16%1,576,865
Jan 20, 202627.5028.2727.3228.1828.18-1.30%2,089,534
Jan 16, 202628.4328.9028.0328.5528.55-0.21%1,560,373
Jan 15, 202627.1929.0527.1928.6128.617.52%4,235,770
Jan 14, 202626.2927.2826.2826.6126.610.99%1,913,585
Jan 13, 202626.9827.0026.2626.3526.35-3.09%2,276,867
Jan 12, 202627.2927.8526.9027.1927.19-0.66%2,004,545
Jan 9, 202627.6127.8026.5827.3727.37-0.87%2,133,666
Jan 8, 202626.9228.0426.4327.6127.611.96%3,114,597
Jan 7, 202626.3427.6725.7427.0827.081.08%3,582,879
Jan 6, 202625.8027.2925.1726.7926.7910.47%6,116,760
Jan 5, 202624.3424.4923.7924.2524.250.71%1,474,314
Jan 2, 202623.1224.2223.1124.0824.087.50%1,653,487
Dec 31, 202522.9823.0422.4022.4022.40-2.23%836,865
Dec 30, 202522.5723.4022.5722.9122.911.91%1,503,643
Dec 29, 202522.0222.5521.9022.4822.48-0.18%1,037,172
Dec 26, 202522.3022.6522.0722.5222.520.72%772,747
Dec 24, 202522.8423.0822.2922.3622.36-0.97%954,402
Dec 23, 202522.5622.6521.9022.5822.58-0.75%1,391,358
Dec 22, 202523.2423.3922.4122.7522.75-3.44%2,642,930
Dec 19, 202522.5223.8422.5023.5623.567.14%2,925,190
Dec 18, 202521.6422.3621.4621.9921.992.71%1,639,582
Dec 17, 202521.9822.2021.2521.4121.41-1.06%2,152,814
Dec 16, 202520.5521.8820.5521.6421.643.64%2,088,500
Dec 15, 202520.7721.1020.4220.8820.882.00%2,146,832
Dec 12, 202520.5621.3820.3720.4720.470.15%1,516,613
Dec 11, 202520.0020.7119.9420.4420.44-0.49%1,774,810
Dec 10, 202520.0720.6720.0720.5420.542.55%1,107,911
Dec 9, 202519.5320.1419.4420.0320.03-0.25%913,481
Dec 8, 202520.0020.4219.5320.0820.08-0.10%1,559,582
Dec 5, 202520.4320.9120.0620.1020.100.55%1,600,554
Dec 4, 202520.0020.3119.5819.9919.994.06%1,880,265