Hesai Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	17.50	18.77	17.50	18.49	-	11.45%	2,469,040
Sep 2, 2026	16.12	16.75	16.12	16.59	16.59	-1.13%	1,126,321
Sep 1, 2026	15.92	16.86	15.91	16.78	16.78	4.09%	2,202,130
Aug 31, 2026	16.83	16.85	16.08	16.12	16.12	-7.46%	1,881,522
Aug 28, 2026	17.50	17.91	17.30	17.42	17.42	-0.40%	1,171,814
Aug 27, 2026	17.71	17.74	17.26	17.49	17.49	2.40%	2,404,761
Aug 26, 2026	17.87	18.01	16.96	17.08	17.08	-6.67%	1,974,467
Aug 25, 2026	18.24	18.42	18.04	18.30	18.30	0.83%	952,244
Aug 24, 2026	18.43	18.55	18.02	18.15	18.15	-4.97%	1,294,621
Aug 21, 2026	18.90	19.40	18.63	19.10	19.10	2.58%	2,277,841
Aug 20, 2026	18.20	19.35	18.20	18.62	18.62	4.78%	2,183,184
Aug 19, 2026	17.70	17.89	17.25	17.77	17.77	3.86%	1,930,246
Aug 18, 2026	15.77	17.56	15.70	17.11	17.11	-5.31%	3,832,551
Aug 17, 2026	18.32	18.34	17.98	18.07	18.07	-0.77%	1,209,219
Aug 14, 2026	18.94	18.94	17.92	18.21	18.21	-5.60%	2,077,085
Aug 13, 2026	18.96	19.37	18.89	19.29	19.29	1.42%	927,506
Aug 12, 2026	19.28	19.36	18.90	19.02	19.02	0.37%	953,859
Aug 11, 2026	18.93	19.20	18.73	18.95	18.95	-1.81%	1,148,073
Aug 10, 2026	19.25	19.51	19.02	19.30	19.30	0.42%	1,409,903
Aug 7, 2026	18.60	19.22	18.50	19.22	19.22	8.28%	1,683,781
Aug 6, 2026	17.14	17.79	17.14	17.75	17.75	-0.89%	912,000
Aug 5, 2026	18.28	18.50	17.88	17.91	17.91	-2.18%	1,226,243
Aug 4, 2026	17.89	18.55	17.80	18.31	18.31	2.92%	1,991,363
Aug 3, 2026	17.08	17.90	16.80	17.79	17.79	5.27%	2,167,074
Jul 31, 2026	16.91	17.19	16.59	16.90	16.90	2.11%	1,806,899
Jul 30, 2026	16.10	16.63	15.61	16.55	16.55	1.35%	1,848,255
Jul 29, 2026	16.49	16.94	16.05	16.33	16.33	2.70%	2,957,676
Jul 28, 2026	15.46	16.23	15.43	15.90	15.90	3.05%	1,814,681
Jul 27, 2026	15.09	15.50	15.03	15.43	15.43	5.68%	1,150,589
Jul 24, 2026	14.80	14.86	14.29	14.60	14.60	-1.08%	1,360,886
Jul 23, 2026	14.95	15.12	14.36	14.76	14.76	-0.81%	1,307,099
Jul 22, 2026	15.10	15.24	14.83	14.88	14.88	-2.68%	802,889
Jul 21, 2026	15.26	15.62	15.24	15.29	15.29	2.41%	1,379,511
Jul 20, 2026	15.23	15.26	14.78	14.93	14.93	-0.47%	897,367
Jul 17, 2026	14.79	15.22	14.68	15.00	15.00	-4.15%	1,737,025
Jul 16, 2026	15.66	15.89	15.57	15.65	15.65	-1.26%	882,157
Jul 15, 2026	15.89	16.07	15.58	15.85	15.85	1.54%	1,468,370
Jul 14, 2026	15.46	15.75	15.21	15.61	15.61	3.17%	1,216,062
Jul 13, 2026	15.81	15.97	14.91	15.13	15.13	-6.37%	1,822,182
Jul 10, 2026	16.51	16.98	16.12	16.16	16.16	-1.46%	1,753,972
Jul 9, 2026	16.40	16.66	15.76	16.40	16.40	0.18%	1,659,826
Jul 8, 2026	16.42	16.68	16.19	16.37	16.37	1.36%	2,207,726
Jul 7, 2026	17.12	17.49	16.08	16.15	16.15	-7.56%	2,422,888
Jul 6, 2026	17.19	17.78	17.00	17.47	17.47	1.63%	1,520,029
Jul 2, 2026	17.75	17.98	16.76	17.19	17.19	-5.70%	1,950,790
Jul 1, 2026	17.82	19.07	17.65	18.23	18.23	0.05%	2,898,263
Jun 30, 2026	16.97	18.62	16.84	18.22	18.22	15.61%	6,138,691
Jun 29, 2026	15.25	15.91	15.17	15.76	15.76	6.49%	2,360,628
Jun 26, 2026	14.52	14.90	14.40	14.80	14.80	-1.46%	1,546,112
Jun 25, 2026	15.75	15.83	14.78	15.02	15.02	-3.78%	2,036,656