Skip to main content
logo
Hesai Group (HSAI)
NASDAQ: HSAI · Real-Time Price · USD
24.35
+0.49 (2.05%)
At close: Mar 9, 2026, 4:00 PM EDT
24.24
-0.11 (-0.45%)
After-hours: Mar 9, 2026, 7:48 PM EDT

Hesai Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.1624.4222.6424.3524.352.05%1,109,904
Mar 6, 202623.0124.5823.0123.8623.860.46%2,089,402
Mar 5, 202624.6224.6522.8523.7523.75-6.35%2,356,246
Mar 4, 202625.4425.4624.5025.3625.361.36%1,590,633
Mar 3, 202626.3626.3724.3025.0225.02-8.79%3,049,198
Mar 2, 202625.9727.7525.5027.4327.431.78%1,628,105
Feb 27, 202627.1827.9626.8026.9526.95-1.10%1,637,129
Feb 26, 202626.8627.2726.1627.2527.251.00%1,479,642
Feb 25, 202627.2627.4026.3126.9826.980.04%1,071,490
Feb 24, 202627.5027.5326.2026.9726.97-2.07%2,025,088
Feb 23, 202627.7328.9027.4627.5427.54-0.79%1,984,684
Feb 20, 202627.8028.4527.3527.7627.76-1.28%1,206,337
Feb 19, 202627.2928.3227.1628.1228.122.18%1,586,221
Feb 18, 202626.7727.9026.3227.5227.522.80%1,172,231
Feb 17, 202627.0028.2126.4126.7726.773.96%2,429,463
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