Hesai Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	21.80	22.00	19.65	22.00	22.00	-4.76%	6,583,014
Jun 26, 2025	19.53	23.28	18.91	23.10	23.10	19.26%	7,988,480
Jun 25, 2025	20.70	20.71	18.93	19.37	19.37	-6.79%	3,006,433
Jun 24, 2025	18.88	21.00	18.62	20.78	20.78	14.05%	4,252,459
Jun 23, 2025	17.94	18.54	17.55	18.22	18.22	0.61%	1,373,191
Jun 20, 2025	18.20	18.50	17.74	18.11	18.11	-0.71%	4,258,393
Jun 18, 2025	17.83	18.26	17.70	18.24	18.24	2.24%	1,538,224
Jun 17, 2025	18.90	19.07	17.70	17.84	17.84	-6.74%	2,760,393
Jun 16, 2025	20.55	20.75	18.96	19.13	19.13	-4.68%	2,435,222
Jun 13, 2025	20.00	20.56	19.65	20.07	20.07	-3.23%	1,734,771
Jun 12, 2025	20.62	21.78	20.40	20.74	20.74	0.58%	3,145,931
Jun 11, 2025	19.62	20.66	18.88	20.62	20.62	6.45%	3,761,444
Jun 10, 2025	19.98	20.03	18.78	19.37	19.37	-4.44%	4,116,947
Jun 9, 2025	20.35	20.74	19.71	20.27	20.27	1.35%	1,839,271
Jun 6, 2025	19.87	20.10	19.33	20.00	20.00	2.15%	1,238,015
Jun 5, 2025	20.40	21.09	19.40	19.58	19.58	-2.83%	2,956,436
Jun 4, 2025	20.05	20.24	19.45	20.15	20.15	2.23%	2,048,126
Jun 3, 2025	18.98	20.27	18.98	19.71	19.71	5.68%	2,903,990
Jun 2, 2025	18.69	19.58	18.50	18.65	18.65	-1.11%	1,921,638
May 30, 2025	19.57	19.91	18.35	18.86	18.86	-6.45%	5,096,271
May 29, 2025	21.46	22.16	19.99	20.16	20.16	-3.15%	3,783,826
May 28, 2025	21.00	21.27	19.82	20.82	20.82	-2.09%	3,598,838
May 27, 2025	21.64	22.19	19.15	21.26	21.26	-0.89%	9,872,080
May 23, 2025	21.06	22.49	21.00	21.45	21.45	-0.83%	4,892,019
May 22, 2025	21.56	22.77	20.88	21.63	21.63	2.85%	6,253,156
May 21, 2025	19.63	22.04	19.50	21.03	21.03	7.46%	7,107,935
May 20, 2025	19.46	20.04	18.88	19.57	19.57	0.57%	4,322,303
May 19, 2025	17.48	19.53	17.43	19.46	19.46	10.07%	5,052,109
May 16, 2025	18.45	19.48	17.38	17.68	17.68	1.84%	6,814,566
May 15, 2025	17.18	17.75	17.18	17.36	17.36	-2.64%	2,016,983
May 14, 2025	18.76	19.20	17.45	17.83	17.83	-2.78%	2,980,909
May 13, 2025	17.70	18.99	17.52	18.34	18.34	3.41%	8,110,255
May 12, 2025	17.76	18.43	17.03	17.74	17.74	8.40%	6,057,481
May 9, 2025	16.15	16.72	15.85	16.36	16.36	2.63%	2,648,757
May 8, 2025	16.50	16.54	15.88	15.94	15.94	-1.54%	2,741,027
May 7, 2025	17.18	17.20	15.96	16.19	16.19	-6.31%	6,176,785
May 6, 2025	17.30	17.80	16.93	17.28	17.28	-3.73%	7,318,307
May 5, 2025	18.11	18.20	17.16	17.95	17.95	-1.86%	3,261,595
May 2, 2025	18.50	18.59	17.31	18.29	18.29	5.42%	7,945,554
May 1, 2025	18.81	18.93	17.18	17.35	17.35	-7.76%	4,306,563
Apr 30, 2025	17.66	19.40	17.28	18.81	18.81	3.35%	10,655,761
Apr 29, 2025	15.58	18.39	15.58	18.20	18.20	18.49%	9,698,677
Apr 28, 2025	15.39	16.10	14.98	15.36	15.36	0.39%	3,885,754
Apr 25, 2025	14.89	15.53	14.80	15.30	15.30	1.80%	2,170,286
Apr 24, 2025	14.83	15.76	14.51	15.03	15.03	4.45%	4,964,980
Apr 23, 2025	13.93	16.33	13.90	14.39	14.39	9.93%	9,937,564
Apr 22, 2025	12.15	13.72	12.05	13.09	13.09	12.75%	7,030,992
Apr 21, 2025	10.85	12.27	10.85	11.61	11.61	6.03%	6,209,843
Apr 17, 2025	11.13	11.30	10.62	10.95	10.95	-0.59%	2,610,402
Apr 16, 2025	11.27	11.27	10.41	11.02	11.02	-6.26%	8,808,117