Hesai Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	19.83	19.85	18.84	18.90	18.90	-4.98%	2,399,769
May 28, 2026	20.35	20.38	19.72	19.89	19.89	-3.59%	1,370,401
May 27, 2026	21.04	21.33	20.38	20.63	20.63	-3.64%	1,187,211
May 26, 2026	20.97	21.93	20.90	21.41	21.41	3.78%	1,983,497
May 22, 2026	20.48	20.95	20.32	20.63	20.63	-1.29%	2,559,859
May 21, 2026	20.04	20.99	19.91	20.90	20.90	3.21%	1,241,158
May 20, 2026	20.25	20.67	19.66	20.25	20.25	1.12%	2,132,077
May 19, 2026	21.60	21.82	19.51	20.03	20.03	-9.02%	4,425,716
May 18, 2026	22.63	22.77	21.30	22.01	22.01	-1.92%	2,024,209
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
Apr 9, 2026	21.80	22.13	21.64	21.77	21.77	-0.50%	899,743
Apr 8, 2026	22.00	22.28	21.51	21.88	21.88	8.05%	1,699,584
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