Hesai Group (HSAI)
NASDAQ: HSAI · Real-Time Price · USD
15.03
+0.64 (4.45%)
At close: Apr 24, 2025, 4:00 PM
15.10
+0.07 (0.47%)
Pre-market: Apr 25, 2025, 6:13 AM EDT
Hesai Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 14.83 | 15.76 | 14.51 | 15.03 | 15.03 | 4.45% | 4,797,599 |
| 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 |
| Mar 25, 2025 | 18.50 | 18.84 | 18.04 | 18.39 | 18.39 | -2.47% | 2,178,456 |
| Mar 24, 2025 | 18.60 | 19.06 | 18.51 | 18.85 | 18.85 | 2.45% | 2,791,429 |
| Mar 21, 2025 | 18.88 | 18.98 | 17.90 | 18.40 | 18.40 | -4.42% | 6,153,702 |
| Mar 20, 2025 | 20.26 | 20.84 | 19.23 | 19.25 | 19.25 | -7.23% | 5,437,195 |
| Mar 19, 2025 | 20.16 | 21.44 | 19.52 | 20.75 | 20.75 | 0.92% | 4,518,732 |
| Mar 18, 2025 | 22.78 | 23.00 | 19.65 | 20.56 | 20.56 | -7.80% | 13,601,174 |
| Mar 17, 2025 | 20.77 | 22.79 | 19.96 | 22.30 | 22.30 | 12.63% | 8,870,590 |
| Mar 14, 2025 | 21.56 | 21.69 | 19.20 | 19.80 | 19.80 | -3.70% | 7,288,803 |
| Mar 13, 2025 | 22.22 | 22.30 | 20.37 | 20.56 | 20.56 | -8.82% | 6,729,461 |
| Mar 12, 2025 | 23.00 | 23.63 | 21.22 | 22.55 | 22.55 | -6.35% | 7,578,165 |
| Mar 11, 2025 | 18.50 | 24.18 | 18.32 | 24.08 | 24.08 | 50.41% | 26,627,104 |
| Mar 10, 2025 | 17.15 | 17.20 | 15.86 | 16.01 | 16.01 | -8.15% | 3,169,252 |
| Mar 7, 2025 | 16.60 | 17.79 | 16.33 | 17.43 | 17.43 | 6.28% | 2,976,626 |
| Mar 6, 2025 | 17.50 | 17.60 | 16.38 | 16.40 | 16.40 | -5.58% | 2,310,238 |
| Mar 5, 2025 | 16.39 | 17.46 | 16.26 | 17.37 | 17.37 | 10.36% | 2,598,161 |
| Mar 4, 2025 | 16.01 | 16.20 | 15.29 | 15.74 | 15.74 | -1.13% | 3,058,818 |
| Mar 3, 2025 | 18.10 | 18.14 | 15.65 | 15.92 | 15.92 | -11.11% | 3,283,169 |
| Feb 28, 2025 | 16.28 | 18.10 | 15.52 | 17.91 | 17.91 | -0.33% | 3,585,992 |
| Feb 27, 2025 | 18.55 | 18.95 | 17.94 | 17.97 | 17.97 | -5.17% | 2,490,652 |
| Feb 26, 2025 | 17.55 | 19.08 | 17.55 | 18.95 | 18.95 | 9.16% | 3,623,016 |
| Feb 25, 2025 | 17.92 | 18.42 | 16.31 | 17.36 | 17.36 | -2.09% | 3,470,851 |
| Feb 24, 2025 | 18.42 | 19.22 | 17.02 | 17.73 | 17.73 | -9.68% | 5,553,973 |
| Feb 21, 2025 | 18.80 | 20.18 | 18.55 | 19.63 | 19.63 | 6.05% | 6,895,222 |
| Feb 20, 2025 | 18.00 | 18.64 | 17.28 | 18.51 | 18.51 | 4.69% | 3,131,339 |
| Feb 19, 2025 | 18.58 | 18.80 | 17.61 | 17.68 | 17.68 | -0.95% | 2,334,843 |
| Feb 18, 2025 | 18.20 | 18.60 | 16.90 | 17.85 | 17.85 | 1.19% | 5,408,278 |
| Feb 14, 2025 | 19.38 | 19.80 | 17.58 | 17.64 | 17.64 | -2.00% | 3,670,884 |
| Feb 13, 2025 | 18.00 | 18.05 | 17.17 | 18.00 | 18.00 | -1.21% | 2,901,252 |
| Feb 12, 2025 | 18.80 | 19.51 | 18.08 | 18.22 | 18.22 | 1.22% | 4,602,542 |