Hesai Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	14.80	14.86	14.29	14.60	14.60	-1.08%	1,352,781
Jul 23, 2026	14.95	15.12	14.36	14.76	14.76	-0.81%	1,303,314
Jul 22, 2026	15.10	15.24	14.83	14.88	14.88	-2.68%	798,548
Jul 21, 2026	15.26	15.62	15.24	15.29	15.29	2.41%	1,358,730
Jul 20, 2026	15.23	15.26	14.78	14.93	14.93	-0.47%	895,172
Jul 17, 2026	14.79	15.22	14.68	15.00	15.00	-4.15%	1,135,297
Jul 16, 2026	15.66	15.89	15.57	15.65	15.65	-1.26%	837,734
Jul 15, 2026	15.89	16.07	15.58	15.85	15.85	1.54%	1,466,906
Jul 14, 2026	15.46	15.75	15.21	15.61	15.61	3.17%	1,206,305
Jul 13, 2026	15.81	15.97	14.91	15.13	15.13	-6.37%	1,807,584
Jul 10, 2026	16.51	16.98	16.12	16.16	16.16	-1.46%	1,742,132
Jul 9, 2026	16.40	16.66	15.76	16.40	16.40	0.18%	1,647,212
Jul 8, 2026	16.42	16.68	16.19	16.37	16.37	1.36%	2,196,567
Jul 7, 2026	17.12	17.49	16.08	16.15	16.15	-7.56%	2,398,542
Jul 6, 2026	17.19	17.78	17.00	17.47	17.47	1.63%	1,519,395
Jul 2, 2026	17.75	17.98	16.76	17.19	17.19	-5.70%	1,943,119
Jul 1, 2026	17.82	19.07	17.65	18.23	18.23	0.05%	2,894,020
Jun 30, 2026	16.97	18.62	16.84	18.22	18.22	15.61%	6,077,005
Jun 29, 2026	15.25	15.91	15.17	15.76	15.76	6.49%	2,311,968
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
Jun 24, 2026	16.05	16.12	15.50	15.61	15.61	-1.82%	1,770,340
Jun 23, 2026	15.92	16.19	15.86	15.90	15.90	-2.69%	1,395,946
Jun 22, 2026	16.50	16.83	16.16	16.34	16.34	-3.26%	1,454,014
Jun 18, 2026	16.99	17.10	16.45	16.89	16.89	-1.11%	2,299,093
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