Hesai Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	26.18	26.47	25.53	25.87	25.87	2.94%	2,259,703
Jan 26, 2026	27.73	27.82	24.87	25.13	25.13	-10.06%	3,927,561
Jan 23, 2026	28.63	28.64	27.57	27.94	27.94	-2.27%	1,543,346
Jan 22, 2026	29.00	29.35	28.55	28.59	28.59	-0.69%	1,972,349
Jan 21, 2026	28.50	29.15	28.11	28.79	28.79	2.16%	1,576,865
Jan 20, 2026	27.50	28.27	27.32	28.18	28.18	-1.30%	2,089,534
Jan 16, 2026	28.43	28.90	28.03	28.55	28.55	-0.21%	1,560,373
Jan 15, 2026	27.19	29.05	27.19	28.61	28.61	7.52%	4,235,770
Jan 14, 2026	26.29	27.28	26.28	26.61	26.61	0.99%	1,913,585
Jan 13, 2026	26.98	27.00	26.26	26.35	26.35	-3.09%	2,276,867
Jan 12, 2026	27.29	27.85	26.90	27.19	27.19	-0.66%	2,004,545
Jan 9, 2026	27.61	27.80	26.58	27.37	27.37	-0.87%	2,133,666
Jan 8, 2026	26.92	28.04	26.43	27.61	27.61	1.96%	3,114,597
Jan 7, 2026	26.34	27.67	25.74	27.08	27.08	1.08%	3,582,879
Jan 6, 2026	25.80	27.29	25.17	26.79	26.79	10.47%	6,116,760
Jan 5, 2026	24.34	24.49	23.79	24.25	24.25	0.71%	1,474,314
Jan 2, 2026	23.12	24.22	23.11	24.08	24.08	7.50%	1,653,487
Dec 31, 2025	22.98	23.04	22.40	22.40	22.40	-2.23%	836,865
Dec 30, 2025	22.57	23.40	22.57	22.91	22.91	1.91%	1,503,643
Dec 29, 2025	22.02	22.55	21.90	22.48	22.48	-0.18%	1,037,172
Dec 26, 2025	22.30	22.65	22.07	22.52	22.52	0.72%	772,747
Dec 24, 2025	22.84	23.08	22.29	22.36	22.36	-0.97%	954,402
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%	2,642,930
Dec 19, 2025	22.52	23.84	22.50	23.56	23.56	7.14%	2,925,190
Dec 18, 2025	21.64	22.36	21.46	21.99	21.99	2.71%	1,639,582
Dec 17, 2025	21.98	22.20	21.25	21.41	21.41	-1.06%	2,152,814
Dec 16, 2025	20.55	21.88	20.55	21.64	21.64	3.64%	2,088,500
Dec 15, 2025	20.77	21.10	20.42	20.88	20.88	2.00%	2,146,832
Dec 12, 2025	20.56	21.38	20.37	20.47	20.47	0.15%	1,516,613
Dec 11, 2025	20.00	20.71	19.94	20.44	20.44	-0.49%	1,774,810
Dec 10, 2025	20.07	20.67	20.07	20.54	20.54	2.55%	1,107,911
Dec 9, 2025	19.53	20.14	19.44	20.03	20.03	-0.25%	913,481
Dec 8, 2025	20.00	20.42	19.53	20.08	20.08	-0.10%	1,559,582
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