Hesai Group (HSAI)
NASDAQ: HSAI · Real-Time Price · USD
19.58
-0.57 (-2.83%)
At close: Jun 5, 2025, 4:00 PM
19.45
-0.13 (-0.66%)
After-hours: Jun 5, 2025, 4:42 PM EDT

Hesai Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202520.4021.0919.4719.45--3.47%2,323,990
Jun 4, 202520.0520.2419.4520.1520.152.23%2,048,126
Jun 3, 202518.9820.2718.9819.7119.715.68%2,903,990
Jun 2, 202518.6919.5818.5018.6518.65-1.11%1,921,638
May 30, 202519.5719.9118.3518.8618.86-6.45%5,096,271
May 29, 202521.4622.1619.9920.1620.16-3.15%3,783,826
May 28, 202521.0021.2719.8220.8220.82-2.09%3,598,838
May 27, 202521.6422.1919.1521.2621.26-0.89%9,872,080
May 23, 202521.0622.4921.0021.4521.45-0.83%4,892,019
May 22, 202521.5622.7720.8821.6321.632.85%6,253,156
May 21, 202519.6322.0419.5021.0321.037.46%7,107,935
May 20, 202519.4620.0418.8819.5719.570.57%4,322,303
May 19, 202517.4819.5317.4319.4619.4610.07%5,052,109
May 16, 202518.4519.4817.3817.6817.681.84%6,814,566
May 15, 202517.1817.7517.1817.3617.36-2.64%2,016,983
May 14, 202518.7619.2017.4517.8317.83-2.78%2,980,909
May 13, 202517.7018.9917.5218.3418.343.41%8,110,255
May 12, 202517.7618.4317.0317.7417.748.40%6,057,481
May 9, 202516.1516.7215.8516.3616.362.63%2,648,757
May 8, 202516.5016.5415.8815.9415.94-1.54%2,741,027
May 7, 202517.1817.2015.9616.1916.19-6.31%6,176,785
May 6, 202517.3017.8016.9317.2817.28-3.73%7,318,307
May 5, 202518.1118.2017.1617.9517.95-1.86%3,261,595
May 2, 202518.5018.5917.3118.2918.295.42%7,945,554
May 1, 202518.8118.9317.1817.3517.35-7.76%4,306,563
Apr 30, 202517.6619.4017.2818.8118.813.35%10,655,761
Apr 29, 202515.5818.3915.5818.2018.2018.49%9,698,677
Apr 28, 202515.3916.1014.9815.3615.360.39%3,885,754
Apr 25, 202514.8915.5314.8015.3015.301.80%2,170,286
Apr 24, 202514.8315.7614.5115.0315.034.45%4,964,980
Apr 23, 202513.9316.3313.9014.3914.399.93%9,937,564
Apr 22, 202512.1513.7212.0513.0913.0912.75%7,030,992
Apr 21, 202510.8512.2710.8511.6111.616.03%6,209,843
Apr 17, 202511.1311.3010.6210.9510.95-0.59%2,610,402
Apr 16, 202511.2711.2710.4111.0211.02-6.26%8,808,117
Apr 15, 202513.0313.0511.6611.7511.75-9.20%5,399,655
Apr 14, 202512.7513.9612.4012.9412.945.98%7,172,273
Apr 11, 202512.7712.7710.5012.2112.21-3.02%8,891,665
Apr 10, 202513.4013.7212.4212.5912.59-6.88%4,126,659
Apr 9, 202513.0414.1911.9113.5213.522.35%7,177,702
Apr 8, 202515.1815.2812.8213.2113.21-7.36%3,656,691
Apr 7, 202514.1115.7713.6914.2614.26-6.61%4,640,323
Apr 4, 202515.4615.7914.5315.2715.27-9.27%4,396,636
Apr 3, 202516.4017.1316.3416.8316.83-2.32%4,044,419
Apr 2, 202517.0118.4516.8217.2317.23-1.15%4,933,903
Apr 1, 202515.6018.6815.3517.4317.4317.77%12,848,027
Mar 31, 202514.8114.9514.0614.8014.80-2.63%3,423,469
Mar 28, 202516.8817.0014.8615.2015.20-11.94%6,372,230
Mar 27, 202518.0818.4817.2217.2617.26-4.38%2,640,006
Mar 26, 202518.4319.4518.0318.0518.05-1.82%2,875,097