Hesai Group (HSAI)
NASDAQ: HSAI · Real-Time Price · USD
17.86
-0.46 (-2.54%)
Nov 18, 2025, 3:54 PM EST - Market open
Hesai Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 17.97 | 18.12 | 17.36 | 17.62 | - | -3.82% | 1,871,737 |
| 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 |
| Oct 21, 2025 | 22.74 | 23.25 | 22.19 | 23.10 | 23.10 | 0.48% | 1,158,828 |
| Oct 20, 2025 | 22.63 | 23.27 | 22.50 | 22.99 | 22.99 | 2.41% | 1,819,230 |
| Oct 17, 2025 | 21.92 | 22.60 | 21.81 | 22.45 | 22.45 | -1.28% | 2,502,285 |
| Oct 16, 2025 | 23.10 | 23.10 | 22.22 | 22.74 | 22.74 | -1.30% | 3,297,211 |
| Oct 15, 2025 | 24.44 | 24.44 | 22.56 | 23.04 | 23.04 | -2.58% | 2,515,151 |
| Oct 14, 2025 | 22.95 | 23.72 | 22.49 | 23.65 | 23.65 | 0.51% | 2,373,744 |
| Oct 13, 2025 | 23.20 | 23.60 | 23.03 | 23.53 | 23.53 | 6.71% | 4,324,577 |
| Oct 10, 2025 | 24.33 | 24.88 | 22.03 | 22.05 | 22.05 | -11.09% | 5,748,114 |
| Oct 9, 2025 | 26.86 | 26.92 | 24.45 | 24.80 | 24.80 | -7.70% | 5,609,459 |
| Oct 8, 2025 | 26.80 | 27.00 | 26.26 | 26.87 | 26.87 | -0.04% | 1,659,418 |
| Oct 7, 2025 | 27.05 | 27.46 | 26.58 | 26.88 | 26.88 | -0.70% | 1,837,359 |
| Oct 6, 2025 | 28.23 | 28.70 | 27.06 | 27.07 | 27.07 | -1.02% | 2,562,712 |
| 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 |