Hesai Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	22.54	22.56	22.05	22.05	-	-5.16%	153,700
Apr 17, 2026	24.81	24.96	23.17	23.25	23.25	-5.26%	3,173,962
Apr 16, 2026	24.25	24.60	23.31	24.54	24.54	1.32%	2,437,225
Apr 15, 2026	23.45	24.31	23.23	24.22	24.22	3.11%	2,030,569
Apr 14, 2026	22.62	23.53	22.56	23.49	23.49	5.15%	1,418,728
Apr 13, 2026	22.02	22.36	21.70	22.34	22.34	-1.41%	948,493
Apr 10, 2026	22.12	23.06	22.11	22.66	22.66	4.09%	1,172,022
Apr 9, 2026	21.80	22.13	21.64	21.77	21.77	-0.50%	894,829
Apr 8, 2026	22.00	22.28	21.51	21.88	21.88	8.05%	1,698,369
Apr 7, 2026	20.29	20.53	19.84	20.25	20.25	-2.22%	813,277
Apr 6, 2026	20.59	21.12	20.49	20.71	20.71	0.39%	924,763
Apr 2, 2026	19.81	20.96	19.81	20.63	20.63	0.63%	1,807,009
Apr 1, 2026	20.03	20.87	19.96	20.50	20.50	7.22%	2,145,746
Mar 31, 2026	18.12	19.47	17.98	19.12	19.12	7.84%	3,219,443
Mar 30, 2026	18.43	18.67	17.56	17.73	17.73	-3.85%	2,287,573
Mar 27, 2026	19.16	19.20	18.18	18.44	18.44	-4.90%	2,423,848
Mar 26, 2026	19.50	20.49	19.10	19.39	19.39	-2.32%	3,103,843
Mar 25, 2026	20.89	20.95	19.38	19.85	19.85	-1.93%	4,282,017
Mar 24, 2026	22.98	23.74	20.16	20.24	20.24	-14.16%	5,656,255
Mar 23, 2026	22.90	23.82	22.52	23.58	23.58	3.19%	2,222,952
Mar 20, 2026	23.40	23.40	22.23	22.85	22.85	-6.12%	4,210,915
Mar 19, 2026	23.65	24.53	23.10	24.34	24.34	-0.25%	764,217
Mar 18, 2026	24.46	25.07	24.38	24.40	24.40	-0.69%	717,919
Mar 17, 2026	24.71	24.86	23.91	24.57	24.57	-0.49%	1,267,844
Mar 16, 2026	24.32	25.08	24.30	24.69	24.69	2.70%	997,427
Mar 13, 2026	24.54	24.70	23.85	24.04	24.04	-1.23%	1,416,424
Mar 12, 2026	25.17	25.24	24.26	24.34	24.34	-5.18%	1,064,630
Mar 11, 2026	25.00	25.90	24.88	25.67	25.67	1.70%	1,163,405
Mar 10, 2026	24.58	26.36	24.50	25.24	25.24	3.66%	1,916,617
Mar 9, 2026	23.16	24.42	22.64	24.35	24.35	2.05%	1,113,737
Mar 6, 2026	23.01	24.58	23.01	23.86	23.86	0.46%	2,092,775
Mar 5, 2026	24.62	24.65	22.85	23.75	23.75	-6.35%	2,358,607
Mar 4, 2026	25.44	25.46	24.50	25.36	25.36	1.36%	1,594,814
Mar 3, 2026	26.36	26.37	24.30	25.02	25.02	-8.79%	3,050,376
Mar 2, 2026	25.97	27.75	25.50	27.43	27.43	1.78%	1,630,593
Feb 27, 2026	27.18	27.96	26.80	26.95	26.95	-1.10%	1,643,003
Feb 26, 2026	26.86	27.27	26.16	27.25	27.25	1.00%	1,480,610
Feb 25, 2026	27.26	27.40	26.31	26.98	26.98	0.04%	1,080,315
Feb 24, 2026	27.50	27.53	26.20	26.97	26.97	-2.07%	2,027,306
Feb 23, 2026	27.73	28.90	27.46	27.54	27.54	-0.79%	2,018,977
Feb 20, 2026	27.80	28.45	27.35	27.76	27.76	-1.28%	1,211,877
Feb 19, 2026	27.29	28.32	27.16	28.12	28.12	2.18%	1,588,978
Feb 18, 2026	26.77	27.90	26.32	27.52	27.52	2.80%	1,274,945
Feb 17, 2026	27.00	28.21	26.41	26.77	26.77	3.96%	2,432,234
Feb 13, 2026	25.09	25.97	24.99	25.75	25.75	2.63%	808,892
Feb 12, 2026	25.67	26.23	24.58	25.09	25.09	-3.46%	2,164,106
Feb 11, 2026	27.81	27.90	24.94	25.99	25.99	-5.90%	3,184,729
Feb 10, 2026	25.74	28.38	25.70	27.62	27.62	6.39%	3,864,861
Feb 9, 2026	25.54	26.94	25.50	25.96	25.96	-0.15%	3,418,228
Feb 6, 2026	24.10	26.46	24.05	26.00	26.00	9.94%	1,880,533