Skip to main content
logo
Hesai Group (HSAI)
NASDAQ: HSAI · Real-Time Price · USD
18.44
-0.95 (-4.90%)
At close: Mar 27, 2026, 4:00 PM EDT
18.32
-0.12 (-0.65%)
After-hours: Mar 27, 2026, 7:58 PM EDT

Hesai Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202619.1619.2018.1818.4418.44-4.90%2,418,581
Mar 26, 202619.5020.4919.1019.3919.39-2.32%3,092,428
Mar 25, 202620.8920.9519.3819.8519.85-1.93%4,271,325
Mar 24, 202622.9823.7420.1620.2420.24-14.16%5,627,598
Mar 23, 202622.9023.8222.5223.5823.583.19%2,202,554
Mar 20, 202623.4023.4022.2322.8522.85-6.12%4,199,837
Mar 19, 202623.6524.5323.1024.3424.34-0.25%762,763
Mar 18, 202624.4625.0724.3824.4024.40-0.69%712,400
Mar 17, 202624.7124.8623.9124.5724.57-0.49%1,267,296
Mar 16, 202624.3225.0824.3024.6924.692.70%994,032
Mar 13, 202624.5424.7023.8524.0424.04-1.23%1,416,326
Mar 12, 202625.1725.2424.2624.3424.34-5.18%1,057,993
Mar 11, 202625.0025.9024.8825.6725.671.70%1,131,157
Mar 10, 202624.5826.3624.5025.2425.243.66%1,915,508
Mar 9, 202623.1624.4222.6424.3524.352.05%1,113,737
Mar 6, 202623.0124.5823.0123.8623.860.46%2,092,775
Mar 5, 202624.6224.6522.8523.7523.75-6.35%2,358,607
Mar 4, 202625.4425.4624.5025.3625.361.36%1,594,814
Mar 3, 202626.3626.3724.3025.0225.02-8.79%3,050,376
Mar 2, 202625.9727.7525.5027.4327.431.78%1,630,593
Feb 27, 202627.1827.9626.8026.9526.95-1.10%1,643,003
Feb 26, 202626.8627.2726.1627.2527.251.00%1,480,610
Feb 25, 202627.2627.4026.3126.9826.980.04%1,080,315
Feb 24, 202627.5027.5326.2026.9726.97-2.07%2,027,306
Feb 23, 202627.7328.9027.4627.5427.54-0.79%2,018,977
Feb 20, 202627.8028.4527.3527.7627.76-1.28%1,211,877
Feb 19, 202627.2928.3227.1628.1228.122.18%1,588,978
Feb 18, 202626.7727.9026.3227.5227.522.80%1,274,945
Feb 17, 202627.0028.2126.4126.7726.773.96%2,432,234
Feb 13, 202625.0925.9724.9925.7525.752.63%808,892
Feb 12, 202625.6726.2324.5825.0925.09-3.46%2,164,106
Feb 11, 202627.8127.9024.9425.9925.99-5.90%3,184,729
Feb 10, 202625.7428.3825.7027.6227.626.39%3,864,861
Feb 9, 202625.5426.9425.5025.9625.96-0.15%3,418,228
Feb 6, 202624.1026.4624.0526.0026.009.94%1,880,533
Feb 5, 202623.7924.5123.3823.6523.65-1.83%1,523,243
Feb 4, 202624.2624.6823.7524.0924.090.50%1,885,925
Feb 3, 202623.7524.2023.3423.9723.974.04%1,888,193
Feb 2, 202623.5623.6222.5723.0423.04-3.48%2,623,573
Jan 30, 202624.3124.8823.6623.8723.87-3.36%1,426,236
Jan 29, 202625.0825.2724.0224.7024.70-1.59%1,638,220
Jan 28, 202625.9425.9724.8725.1025.10-2.98%1,668,207
Jan 27, 202626.1826.4725.5325.8725.872.94%2,274,117
Jan 26, 202627.7327.8224.8725.1325.13-10.06%3,942,530
Jan 23, 202628.6328.6427.5727.9427.94-2.27%1,547,931
Jan 22, 202629.0029.3528.5528.5928.59-0.69%1,980,407
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