Hesai Group (HSAI)
NASDAQ: HSAI · Real-Time Price · USD
26.49
+0.08 (0.30%)
At close: Sep 5, 2025, 4:00 PM
26.46
-0.03 (-0.11%)
After-hours: Sep 5, 2025, 7:59 PM EDT
Hesai Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 27.19 | 27.65 | 25.54 | 26.49 | 26.49 | 0.30% | 2,384,577 |
| Sep 4, 2025 | 25.62 | 26.70 | 25.40 | 26.41 | 26.41 | 2.21% | 1,633,781 |
| Sep 3, 2025 | 25.08 | 26.82 | 24.85 | 25.84 | 25.84 | 3.28% | 2,054,422 |
| Sep 2, 2025 | 25.30 | 25.38 | 24.60 | 25.02 | 25.02 | -2.91% | 1,653,143 |
| Aug 29, 2025 | 26.91 | 27.23 | 25.32 | 25.77 | 25.77 | -3.95% | 2,008,363 |
| Aug 28, 2025 | 25.89 | 27.00 | 25.71 | 26.83 | 26.83 | 3.19% | 2,985,611 |
| Aug 27, 2025 | 25.84 | 26.27 | 24.94 | 26.00 | 26.00 | -2.51% | 2,901,959 |
| Aug 26, 2025 | 24.12 | 26.91 | 24.03 | 26.67 | 26.67 | 14.07% | 7,092,821 |
| Aug 25, 2025 | 23.50 | 24.14 | 22.94 | 23.38 | 23.38 | 0.52% | 2,839,520 |
| Aug 22, 2025 | 23.95 | 24.02 | 23.07 | 23.26 | 23.26 | 0.87% | 4,380,224 |
| Aug 21, 2025 | 26.53 | 26.94 | 22.80 | 23.06 | 23.06 | -11.00% | 5,650,709 |
| Aug 20, 2025 | 25.40 | 25.97 | 24.89 | 25.91 | 25.91 | 2.05% | 1,963,491 |
| Aug 19, 2025 | 26.10 | 27.61 | 25.30 | 25.39 | 25.39 | -4.62% | 2,480,287 |
| Aug 18, 2025 | 25.85 | 27.94 | 25.21 | 26.62 | 26.62 | 4.03% | 4,547,790 |
| Aug 15, 2025 | 25.08 | 27.77 | 24.18 | 25.59 | 25.59 | 9.73% | 11,791,095 |
| Aug 14, 2025 | 22.80 | 23.45 | 22.45 | 23.32 | 23.32 | 0.09% | 1,346,713 |
| Aug 13, 2025 | 23.00 | 23.40 | 22.33 | 23.30 | 23.30 | 2.24% | 2,356,678 |
| Aug 12, 2025 | 22.00 | 22.83 | 21.90 | 22.79 | 22.79 | 2.24% | 1,065,677 |
| Aug 11, 2025 | 22.80 | 22.80 | 21.68 | 22.29 | 22.29 | -1.50% | 1,792,176 |
| Aug 8, 2025 | 22.28 | 23.17 | 21.73 | 22.63 | 22.63 | 1.53% | 1,474,239 |
| Aug 7, 2025 | 21.57 | 22.86 | 21.57 | 22.29 | 22.29 | 5.74% | 2,922,462 |
| Aug 6, 2025 | 20.84 | 21.28 | 20.46 | 21.08 | 21.08 | 1.05% | 1,424,213 |
| Aug 5, 2025 | 20.25 | 20.98 | 19.75 | 20.86 | 20.86 | 3.01% | 2,076,947 |
| Aug 4, 2025 | 19.30 | 20.27 | 19.10 | 20.25 | 20.25 | 8.12% | 2,494,443 |
| Aug 1, 2025 | 18.30 | 19.07 | 17.90 | 18.73 | 18.73 | -1.42% | 2,712,272 |
| Jul 31, 2025 | 19.05 | 19.14 | 17.90 | 19.00 | 19.00 | -0.68% | 4,823,065 |
| Jul 30, 2025 | 20.41 | 20.46 | 18.96 | 19.13 | 19.13 | -6.27% | 4,462,414 |
| Jul 29, 2025 | 21.99 | 22.02 | 19.92 | 20.41 | 20.41 | -6.80% | 3,802,191 |
| Jul 28, 2025 | 22.21 | 23.20 | 21.65 | 21.90 | 21.90 | 2.82% | 4,064,793 |
| Jul 25, 2025 | 21.10 | 21.44 | 20.66 | 21.30 | 21.30 | - | 1,389,854 |
| Jul 24, 2025 | 21.67 | 21.88 | 21.17 | 21.30 | 21.30 | -0.70% | 1,274,055 |
| Jul 23, 2025 | 21.50 | 21.80 | 21.01 | 21.45 | 21.45 | 1.66% | 1,340,095 |
| Jul 22, 2025 | 21.00 | 21.30 | 20.45 | 21.10 | 21.10 | 1.15% | 1,504,461 |
| Jul 21, 2025 | 21.60 | 21.96 | 20.82 | 20.86 | 20.86 | -4.09% | 1,960,990 |
| Jul 18, 2025 | 20.40 | 21.80 | 20.25 | 21.75 | 21.75 | 8.42% | 3,472,143 |
| Jul 17, 2025 | 22.10 | 22.58 | 20.00 | 20.06 | 20.06 | -8.23% | 5,857,252 |
| Jul 16, 2025 | 24.10 | 24.18 | 21.50 | 21.86 | 21.86 | -9.29% | 5,205,006 |
| Jul 15, 2025 | 24.29 | 24.65 | 23.64 | 24.10 | 24.10 | 1.86% | 2,876,829 |
| Jul 14, 2025 | 23.61 | 24.05 | 21.90 | 23.66 | 23.66 | -1.00% | 4,230,700 |
| Jul 11, 2025 | 21.93 | 23.91 | 21.89 | 23.90 | 23.90 | 8.64% | 3,771,723 |
| Jul 10, 2025 | 22.40 | 22.53 | 21.51 | 22.00 | 22.00 | -2.05% | 1,568,835 |
| Jul 9, 2025 | 22.80 | 23.18 | 22.30 | 22.46 | 22.46 | -1.53% | 2,138,918 |
| Jul 8, 2025 | 22.62 | 23.38 | 21.91 | 22.81 | 22.81 | 1.51% | 2,898,897 |
| Jul 7, 2025 | 21.71 | 22.72 | 21.71 | 22.47 | 22.47 | 2.46% | 4,370,560 |
| Jul 3, 2025 | 20.62 | 22.42 | 20.36 | 21.93 | 21.93 | 5.79% | 3,122,831 |
| Jul 2, 2025 | 21.20 | 21.45 | 20.41 | 20.73 | 20.73 | 0.29% | 1,918,255 |
| Jul 1, 2025 | 21.63 | 21.63 | 20.46 | 20.67 | 20.67 | -5.83% | 2,078,033 |
| Jun 30, 2025 | 22.00 | 22.44 | 21.05 | 21.95 | 21.95 | -0.23% | 3,341,193 |
| Jun 27, 2025 | 21.80 | 22.00 | 19.65 | 22.00 | 22.00 | -4.76% | 6,583,014 |
| Jun 26, 2025 | 19.53 | 23.28 | 18.91 | 23.10 | 23.10 | 19.26% | 7,988,480 |