Hesai Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	16.50	16.83	16.16	16.34	16.34	-3.26%	1,449,653
Jun 18, 2026	16.99	17.10	16.45	16.89	16.89	-1.11%	2,292,877
Jun 17, 2026	17.18	17.63	17.02	17.08	17.08	-0.35%	1,706,959
Jun 16, 2026	17.98	18.09	17.12	17.14	17.14	-8.68%	2,215,495
Jun 15, 2026	18.81	18.90	18.46	18.77	18.77	3.42%	1,253,572
Jun 12, 2026	18.54	18.65	17.83	18.15	18.15	0.50%	1,132,447
Jun 11, 2026	17.50	18.15	17.18	18.06	18.06	3.02%	1,324,891
Jun 10, 2026	18.17	18.22	17.52	17.53	17.53	-4.93%	1,339,498
Jun 9, 2026	19.06	19.14	17.86	18.44	18.44	-3.76%	1,906,539
Jun 8, 2026	19.27	19.67	19.00	19.16	19.16	3.62%	1,832,289
Jun 5, 2026	19.86	19.98	18.21	18.49	18.49	-8.69%	2,390,960
Jun 4, 2026	20.45	20.74	20.10	20.25	20.25	-2.55%	1,141,251
Jun 3, 2026	21.18	21.34	20.60	20.78	20.78	-4.06%	1,693,957
Jun 2, 2026	21.70	22.53	21.21	21.66	21.66	8.14%	3,854,260
Jun 1, 2026	18.95	20.38	18.88	20.03	20.03	5.98%	1,900,267
May 29, 2026	19.83	19.85	18.84	18.90	18.90	-4.98%	2,427,620
May 28, 2026	20.35	20.38	19.72	19.89	19.89	-3.59%	1,390,998
May 27, 2026	21.04	21.33	20.38	20.63	20.63	-3.64%	1,193,451
May 26, 2026	20.97	21.93	20.90	21.41	21.41	3.78%	2,009,744
May 22, 2026	20.48	20.95	20.32	20.63	20.63	-1.29%	2,567,372
May 21, 2026	20.04	20.99	19.91	20.90	20.90	3.21%	1,258,551
May 20, 2026	20.25	20.67	19.66	20.25	20.25	1.12%	2,143,719
May 19, 2026	21.60	21.82	19.51	20.03	20.03	-9.02%	4,437,399
May 18, 2026	22.63	22.77	21.30	22.01	22.01	-1.92%	2,040,736
May 15, 2026	22.56	22.65	21.92	22.44	22.44	-4.96%	1,079,054
May 14, 2026	23.40	23.72	22.76	23.61	23.61	-1.79%	1,111,998
May 13, 2026	22.22	24.41	22.04	24.04	24.04	12.39%	3,043,302
May 12, 2026	21.80	21.80	20.83	21.39	21.39	-1.88%	1,279,435
May 11, 2026	21.61	22.50	21.50	21.80	21.80	0.93%	2,606,866
May 8, 2026	22.08	22.13	21.27	21.60	21.60	-1.19%	1,299,082
May 7, 2026	22.75	22.75	21.72	21.86	21.86	-2.63%	1,035,883
May 6, 2026	21.63	22.47	21.43	22.45	22.45	5.00%	1,016,704
May 5, 2026	21.73	21.94	21.20	21.38	21.38	-1.16%	1,145,520
May 4, 2026	21.58	21.98	21.43	21.63	21.63	-1.73%	1,204,682
May 1, 2026	22.68	22.76	21.89	22.01	22.01	-2.95%	862,571
Apr 30, 2026	22.27	22.81	21.95	22.68	22.68	1.84%	626,666
Apr 29, 2026	22.87	23.23	22.07	22.27	22.27	-0.93%	1,513,449
Apr 28, 2026	22.69	22.81	22.07	22.48	22.48	-3.97%	785,567
Apr 27, 2026	23.05	23.69	22.75	23.41	23.41	4.79%	1,911,211
Apr 24, 2026	21.29	22.43	21.27	22.34	22.34	6.38%	1,796,244
Apr 23, 2026	21.36	21.36	20.48	21.00	21.00	-2.91%	2,137,446
Apr 22, 2026	22.08	22.46	21.22	21.63	21.63	1.17%	3,269,053
Apr 21, 2026	22.30	22.40	21.34	21.38	21.38	-2.37%	1,840,812
Apr 20, 2026	22.74	22.82	21.43	21.90	21.90	-5.81%	1,913,500
Apr 17, 2026	24.81	24.96	23.17	23.25	23.25	-5.26%	3,183,310
Apr 16, 2026	24.25	24.60	23.31	24.54	24.54	1.32%	2,439,269
Apr 15, 2026	23.45	24.31	23.23	24.22	24.22	3.11%	2,032,980
Apr 14, 2026	22.62	23.53	22.56	23.49	23.49	5.15%	1,424,795
Apr 13, 2026	22.02	22.36	21.70	22.34	22.34	-1.41%	952,167
Apr 10, 2026	22.12	23.06	22.11	22.66	22.66	4.09%	1,179,476