Hesai Group (HSAI)
NASDAQ: HSAI · Real-Time Price · USD
4.580
+0.070 (1.55%)
Nov 21, 2024, 12:45 PM EST - Market open

Hesai Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20244.404.584.374.514.514.64%428,286
Nov 19, 20244.214.354.194.314.311.89%197,544
Nov 18, 20244.104.284.104.234.233.68%221,040
Nov 15, 20244.174.194.024.084.08-3.09%636,537
Nov 14, 20244.234.304.124.214.21-2.32%253,918
Nov 13, 20244.234.364.094.314.312.38%641,518
Nov 12, 20244.314.414.034.214.21-6.65%733,991
Nov 11, 20244.474.534.354.514.510.89%575,691
Nov 8, 20244.484.514.324.474.47-3.87%581,134
Nov 7, 20244.384.714.384.654.658.64%592,075
Nov 6, 20244.434.554.204.284.28-7.86%772,100
Nov 5, 20244.574.704.534.654.653.22%364,836
Nov 4, 20244.594.724.504.504.50-2.17%329,885
Nov 1, 20244.544.634.484.604.602.22%289,884
Oct 31, 20244.534.534.424.504.50-1.10%308,402
Oct 30, 20244.574.634.434.554.55-1.94%421,937
Oct 29, 20244.764.804.644.644.64-2.93%329,089
Oct 28, 20244.744.824.694.784.781.70%504,050
Oct 25, 20244.514.934.514.704.703.75%382,661
Oct 24, 20244.504.554.404.534.53-0.88%333,570
Oct 23, 20244.814.854.514.574.57-4.79%233,186
Oct 22, 20244.544.864.494.804.805.03%487,544
Oct 21, 20244.444.594.444.574.572.24%342,524
Oct 18, 20244.544.624.434.474.471.82%414,145
Oct 17, 20244.434.444.294.394.39-1.79%382,336
Oct 16, 20244.434.534.384.474.471.82%365,150
Oct 15, 20244.604.674.354.394.39-7.97%486,756
Oct 14, 20244.935.034.724.774.77-5.07%607,779
Oct 11, 20245.065.184.895.035.03-6.25%566,007
Oct 10, 20245.105.384.915.365.365.10%627,815
Oct 9, 20244.855.194.785.105.10-0.78%623,904
Oct 8, 20244.905.304.895.145.14-6.20%1,133,148
Oct 7, 20245.605.655.135.485.482.05%2,177,726
Oct 4, 20245.305.715.265.375.372.87%1,326,461
Oct 3, 20244.985.314.855.225.221.95%1,021,783
Oct 2, 20245.045.194.755.125.128.02%1,542,932
Oct 1, 20244.534.774.434.744.741.07%883,988
Sep 30, 20244.965.144.684.694.69-1.05%1,343,343
Sep 27, 20244.804.914.694.744.741.50%884,464
Sep 26, 20244.674.704.494.674.679.11%793,760
Sep 25, 20244.344.484.254.284.28-2.28%436,530
Sep 24, 20244.294.424.164.384.387.88%746,429
Sep 23, 20243.954.123.914.064.063.31%404,033
Sep 20, 20244.134.163.933.933.93-5.07%200,832
Sep 19, 20244.104.204.064.144.144.28%331,297
Sep 18, 20244.004.123.883.973.97-0.75%321,703
Sep 17, 20243.964.153.944.004.002.83%336,750
Sep 16, 20244.004.043.863.893.89-2.51%213,227
Sep 13, 20243.853.993.813.993.994.45%220,207
Sep 12, 20243.883.903.733.823.82-1.55%132,097
Sep 11, 20243.713.893.703.883.885.15%165,809
Sep 10, 20243.753.753.563.693.69-1.34%260,843
Sep 9, 20243.703.803.673.743.741.36%253,113
Sep 6, 20243.853.853.693.693.69-1.86%207,348
Sep 5, 20243.713.813.713.763.761.48%137,517
Sep 4, 20243.863.933.683.713.71-4.51%318,805
Sep 3, 20243.953.953.833.883.88-1.77%214,761
Aug 30, 20244.004.053.903.953.95-0.25%198,684
Aug 29, 20243.864.003.863.963.964.49%212,387
Aug 28, 20244.064.073.763.793.79-6.88%411,413
Aug 27, 20244.194.214.054.074.07-2.98%235,368
Aug 26, 20244.304.304.104.204.20-1.64%341,377
Aug 23, 20244.204.334.114.274.271.07%415,045
Aug 22, 20244.284.334.174.224.22-2.54%245,782
Aug 21, 20244.174.354.014.334.333.84%775,440
Aug 20, 20244.264.414.104.174.17-7.95%1,073,147
Aug 19, 20244.464.614.394.534.533.66%952,849
Aug 16, 20244.354.544.244.374.37-0.68%729,074
Aug 15, 20243.884.443.884.404.4014.88%979,275
Aug 14, 20244.194.193.823.833.83-7.49%780,193
Aug 13, 20244.334.594.034.144.1416.29%2,261,027
Aug 12, 20243.573.663.523.563.560.28%492,081
Aug 9, 20243.703.753.523.553.55-3.01%428,529
Aug 8, 20243.633.763.623.663.661.67%317,480
Aug 7, 20243.923.973.603.603.60-6.74%306,891
Aug 6, 20243.863.953.763.863.861.05%211,088
Aug 5, 20243.803.893.653.823.82-4.38%987,582
Aug 2, 20244.224.243.984.004.00-7.31%551,642
Aug 1, 20244.414.464.274.314.31-2.93%260,677
Jul 31, 20244.424.554.334.444.442.30%341,841
Jul 30, 20244.654.704.234.344.34-5.86%636,751
Jul 29, 20244.534.624.474.614.610.66%525,538
Jul 26, 20244.424.594.274.584.586.51%314,967
Jul 25, 20244.424.474.234.304.30-2.49%485,215
Jul 24, 20244.634.654.404.414.41-5.36%365,186
Jul 23, 20244.584.694.534.664.660.22%235,203
Jul 22, 20244.564.854.564.654.651.97%253,008
Jul 19, 20244.444.624.444.564.561.33%200,744
Jul 18, 20244.444.684.434.504.50-1.96%1,914,004
Jul 17, 20244.784.784.504.594.59-1.61%309,786
Jul 16, 20244.594.674.594.674.670.76%329,179
Jul 15, 20244.854.854.614.634.63-4.14%308,314
Jul 12, 20244.874.914.764.834.832.33%315,159
Jul 11, 20244.754.884.684.724.721.07%337,553
Jul 10, 20244.704.954.624.674.671.97%639,050
Jul 9, 20244.504.724.484.584.582.69%252,298
Jul 8, 20244.364.554.364.464.462.53%330,191
Jul 5, 20244.454.484.264.354.35-4.40%391,101
Jul 3, 20244.404.634.384.554.554.60%259,535
Jul 2, 20244.314.364.264.354.350.23%169,206