Hesai Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	14.22	14.22	13.74	13.91	13.91	-5.12%	337,220
Nov 11, 2026	15.10	15.19	14.63	14.66	14.66	1.81%	3,026,356
Nov 10, 2026	14.49	14.76	13.89	14.40	14.40	0.63%	1,983,679
Nov 9, 2026	14.32	14.43	14.15	14.31	14.31	-0.14%	1,637,907
Nov 6, 2026	13.79	14.41	13.67	14.33	14.33	11.60%	2,143,602
Nov 5, 2026	13.63	13.70	12.28	12.84	12.84	-1.83%	2,858,907
Nov 4, 2026	12.90	13.46	12.90	13.08	13.08	8.37%	2,597,349
Nov 3, 2026	12.33	12.34	12.05	12.07	12.07	-1.87%	959,920
Nov 2, 2026	12.82	12.99	12.29	12.30	12.30	0.99%	1,113,343
Oct 30, 2026	12.35	12.37	12.02	12.18	12.18	-6.09%	2,324,966
Oct 29, 2026	13.22	13.35	12.87	12.97	12.97	-6.22%	1,375,307
Oct 28, 2026	14.20	14.34	13.47	13.83	13.83	3.60%	2,381,806
Oct 27, 2026	13.32	13.37	13.11	13.35	13.35	-2.48%	1,082,275
Oct 26, 2026	13.74	13.96	13.44	13.69	13.69	4.27%	2,152,373
Oct 23, 2026	12.75	13.31	12.75	13.13	13.13	8.15%	2,167,497
Oct 22, 2026	12.00	12.65	12.00	12.14	12.14	-7.96%	3,724,095
Oct 21, 2026	13.41	13.45	12.60	13.19	13.19	-5.72%	4,299,884
Oct 20, 2026	13.96	14.27	13.30	13.99	13.99	8.28%	2,745,160
Oct 19, 2026	13.01	13.34	12.67	12.92	12.92	4.03%	2,756,759
Oct 16, 2026	13.07	13.11	12.36	12.42	12.42	-7.04%	1,873,756
Oct 15, 2026	13.32	13.57	13.00	13.36	13.36	-4.16%	2,083,267
Oct 14, 2026	14.25	14.38	13.93	13.94	13.94	-3.60%	1,247,322
Oct 13, 2026	14.61	14.63	14.18	14.46	14.46	-4.37%	1,969,697
Oct 12, 2026	15.76	15.78	14.82	15.12	15.12	-5.56%	2,013,974
Oct 9, 2026	16.03	16.21	15.93	16.01	16.01	2.56%	533,285
Oct 8, 2026	15.93	15.99	15.43	15.61	15.61	-2.44%	1,031,498
Oct 7, 2026	16.00	16.10	15.82	16.00	16.00	-1.66%	619,931
Oct 6, 2026	16.17	16.47	16.00	16.27	16.27	2.26%	588,742
Oct 5, 2026	15.60	16.09	15.54	15.91	15.91	3.45%	761,518
Oct 2, 2026	15.78	15.78	15.33	15.38	15.38	-3.45%	797,985
Oct 1, 2026	16.03	16.09	15.75	15.93	15.93	-0.13%	921,973
Sep 30, 2026	15.79	16.10	15.70	15.95	15.95	2.77%	785,410
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