Skip to main content
logo
Hesai Group (HSAI)
NASDAQ: HSAI · Real-Time Price · USD
22.80
+0.16 (0.71%)
At close: Oct 24, 2025, 4:00 PM EDT
22.81
+0.01 (0.04%)
After-hours: Oct 24, 2025, 7:58 PM EDT

Hesai Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202523.0623.2622.6622.8022.800.71%1,356,083
Oct 23, 202522.0022.9521.6422.6422.643.95%1,675,654
Oct 22, 202522.6222.9021.6621.7821.78-5.71%2,154,186
Oct 21, 202522.7423.2522.1923.1023.100.48%1,158,828
Oct 20, 202522.6323.2722.5022.9922.992.41%1,819,230
Oct 17, 202521.9222.6021.8122.4522.45-1.28%2,502,285
Oct 16, 202523.1023.1022.2222.7422.74-1.30%3,297,211
Oct 15, 202524.4424.4422.5623.0423.04-2.58%2,515,151
Oct 14, 202522.9523.7222.4923.6523.650.51%2,373,744
Oct 13, 202523.2023.6023.0323.5323.536.71%4,324,577
Oct 10, 202524.3324.8822.0322.0522.05-11.09%5,748,114
Oct 9, 202526.8626.9224.4524.8024.80-7.70%5,609,459
Oct 8, 202526.8027.0026.2626.8726.87-0.04%1,659,418
Oct 7, 202527.0527.4626.5826.8826.88-0.70%1,837,359
Oct 6, 202528.2328.7027.0627.0727.07-1.02%2,562,712
Oct 3, 202527.6427.6926.8927.3527.35-0.98%1,767,091
Oct 2, 202527.8928.0927.3427.6227.620.11%1,998,562
Oct 1, 202528.0728.3026.8527.5927.59-1.81%3,107,634
Sep 30, 202528.0428.6727.7628.1028.10-0.53%2,326,769
Sep 29, 202528.8928.9728.1028.2528.25-1.81%2,133,836
Sep 26, 202529.0429.2428.1528.7728.77-2.74%2,821,249
Sep 25, 202529.1830.1528.7229.5829.580.10%2,040,598
Sep 24, 202529.7430.1029.0029.5529.551.03%3,784,613
Sep 23, 202529.3330.6828.5229.2529.25-1.55%3,621,550
Sep 22, 202529.4930.8529.2029.7129.712.27%3,740,378
Sep 19, 202529.2129.3628.2229.0529.05-1.99%3,704,606
Sep 18, 202529.3029.9728.9329.6429.642.95%4,047,426
Sep 17, 202529.5729.5728.1228.7928.79-3.39%3,597,850
Sep 16, 202529.5629.8228.6529.8029.80-5,060,558
Sep 15, 202529.6429.9028.0129.8029.804.31%4,381,511
Sep 12, 202528.5029.0228.0428.5728.572.07%2,415,161
Sep 11, 202528.0629.4927.8827.9927.990.90%3,288,461
Sep 10, 202528.9028.9027.4927.7427.74-3.65%3,059,466
Sep 9, 202529.1029.1528.2028.7928.790.98%1,933,222
Sep 8, 202528.4830.4428.2628.5128.517.63%6,571,446
Sep 5, 202527.1927.6525.5426.4926.490.30%2,384,577
Sep 4, 202525.6226.7025.4026.4126.412.21%1,633,781
Sep 3, 202525.0826.8224.8525.8425.843.28%2,054,422
Sep 2, 202525.3025.3824.6025.0225.02-2.91%1,653,143
Aug 29, 202526.9127.2325.3225.7725.77-3.95%2,008,363
Aug 28, 202525.8927.0025.7126.8326.833.19%2,985,611
Aug 27, 202525.8426.2724.9426.0026.00-2.51%2,901,959
Aug 26, 202524.1226.9124.0326.6726.6714.07%7,092,821
Aug 25, 202523.5024.1422.9423.3823.380.52%2,839,520
Aug 22, 202523.9524.0223.0723.2623.260.87%4,380,224
Aug 21, 202526.5326.9422.8023.0623.06-11.00%5,650,709
Aug 20, 202525.4025.9724.8925.9125.912.05%1,963,491
Aug 19, 202526.1027.6125.3025.3925.39-4.62%2,480,287
Aug 18, 202525.8527.9425.2126.6226.624.03%4,547,790
Aug 15, 202525.0827.7724.1825.5925.599.73%11,791,095