Hesai Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	12.00	12.65	12.00	12.14	12.14	-7.96%	3,724,054
Oct 21, 2026	13.41	13.45	12.60	13.19	13.19	-5.72%	4,298,026
Oct 20, 2026	13.96	14.27	13.30	13.99	13.99	8.28%	2,739,252
Oct 19, 2026	13.01	13.34	12.67	12.92	12.92	4.03%	2,752,797
Oct 16, 2026	13.07	13.11	12.36	12.42	12.42	-7.04%	1,871,068
Oct 15, 2026	13.32	13.57	13.00	13.36	13.36	-4.16%	2,061,399
Oct 14, 2026	14.25	14.38	13.93	13.94	13.94	-3.60%	1,141,244
Oct 13, 2026	14.61	14.63	14.18	14.46	14.46	-4.37%	1,966,271
Oct 12, 2026	15.76	15.78	14.82	15.12	15.12	-5.56%	2,013,609
Oct 9, 2026	16.03	16.21	15.93	16.01	16.01	2.56%	530,104
Oct 8, 2026	15.93	15.99	15.43	15.61	15.61	-2.44%	987,364
Oct 7, 2026	16.00	16.10	15.82	16.00	16.00	-1.66%	619,724
Oct 6, 2026	16.17	16.47	16.00	16.27	16.27	2.26%	585,725
Oct 5, 2026	15.60	16.09	15.54	15.91	15.91	3.45%	758,422
Oct 2, 2026	15.78	15.78	15.33	15.38	15.38	-3.45%	785,108
Oct 1, 2026	16.03	16.09	15.75	15.93	15.93	-0.13%	921,770
Sep 30, 2026	15.79	16.10	15.70	15.95	15.95	2.77%	785,352
Sep 29, 2026	15.59	15.67	15.34	15.52	15.52	-0.45%	733,657
Sep 28, 2026	16.00	16.00	15.57	15.59	15.59	-4.06%	982,479
Sep 25, 2026	16.35	16.40	16.00	16.25	16.25	-0.73%	733,620
Sep 24, 2026	16.31	16.46	16.12	16.37	16.37	0.37%	750,243
Sep 23, 2026	16.82	16.88	16.08	16.31	16.31	-4.62%	1,309,527
Sep 22, 2026	17.20	17.38	16.98	17.10	17.10	-1.55%	1,316,844
Sep 21, 2026	17.03	17.51	16.67	17.37	17.37	5.15%	1,307,526
Sep 18, 2026	16.97	16.97	16.40	16.52	16.52	-2.34%	1,247,286
Sep 17, 2026	17.10	17.23	16.81	16.92	16.92	1.47%	956,671
Sep 16, 2026	16.68	17.19	16.52	16.67	16.67	1.09%	1,604,159
Sep 15, 2026	16.80	16.91	16.47	16.49	16.49	-3.34%	1,231,474
Sep 14, 2026	17.02	17.39	17.02	17.06	17.06	-1.44%	956,561
Sep 11, 2026	17.23	17.40	17.05	17.31	17.31	-0.52%	1,044,148
Sep 10, 2026	17.88	17.88	17.35	17.40	17.40	-4.92%	825,658
Sep 9, 2026	18.59	18.82	18.25	18.30	18.30	-1.56%	834,974
Sep 8, 2026	18.58	19.17	18.52	18.59	18.59	-1.59%	1,130,434
Sep 4, 2026	18.35	18.91	18.32	18.89	18.89	2.33%	1,531,379
Sep 3, 2026	17.50	18.77	17.50	18.46	18.46	11.27%	2,770,566
Sep 2, 2026	16.12	16.75	16.12	16.59	16.59	-1.13%	1,126,556
Sep 1, 2026	15.92	16.86	15.91	16.78	16.78	4.09%	2,206,291
Aug 31, 2026	16.83	16.85	16.08	16.12	16.12	-7.46%	1,924,519
Aug 28, 2026	17.50	17.91	17.30	17.42	17.42	-0.40%	1,184,788
Aug 27, 2026	17.71	17.74	17.26	17.49	17.49	2.40%	2,408,377
Aug 26, 2026	17.87	18.01	16.96	17.08	17.08	-6.67%	1,979,648
Aug 25, 2026	18.24	18.42	18.04	18.30	18.30	0.83%	953,140
Aug 24, 2026	18.43	18.55	18.02	18.15	18.15	-4.97%	1,296,201
Aug 21, 2026	18.90	19.40	18.63	19.10	19.10	2.58%	2,280,763
Aug 20, 2026	18.20	19.35	18.20	18.62	18.62	4.78%	2,183,613
Aug 19, 2026	17.70	17.89	17.25	17.77	17.77	3.86%	1,931,722
Aug 18, 2026	15.77	17.56	15.70	17.11	17.11	-5.31%	3,840,658
Aug 17, 2026	18.32	18.34	17.98	18.07	18.07	-0.77%	1,249,129
Aug 14, 2026	18.94	18.94	17.92	18.21	18.21	-5.60%	2,086,320
Aug 13, 2026	18.96	19.37	18.89	19.29	19.29	1.42%	934,353