Hesai Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	17.76	18.43	17.03	17.74	-	8.40%	6,042,861
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
Apr 15, 2025	13.03	13.05	11.66	11.75	11.75	-9.20%	5,399,655
Apr 14, 2025	12.75	13.96	12.40	12.94	12.94	5.98%	7,172,273
Apr 11, 2025	12.77	12.77	10.50	12.21	12.21	-3.02%	8,891,665
Apr 10, 2025	13.40	13.72	12.42	12.59	12.59	-6.88%	4,126,659
Apr 9, 2025	13.04	14.19	11.91	13.52	13.52	2.35%	7,177,702
Apr 8, 2025	15.18	15.28	12.82	13.21	13.21	-7.36%	3,656,691
Apr 7, 2025	14.11	15.77	13.69	14.26	14.26	-6.61%	4,640,323
Apr 4, 2025	15.46	15.79	14.53	15.27	15.27	-9.27%	4,396,636
Apr 3, 2025	16.40	17.13	16.34	16.83	16.83	-2.32%	4,044,419
Apr 2, 2025	17.01	18.45	16.82	17.23	17.23	-1.15%	4,933,903
Apr 1, 2025	15.60	18.68	15.35	17.43	17.43	17.77%	12,848,027
Mar 31, 2025	14.81	14.95	14.06	14.80	14.80	-2.63%	3,423,469
Mar 28, 2025	16.88	17.00	14.86	15.20	15.20	-11.94%	6,372,230
Mar 27, 2025	18.08	18.48	17.22	17.26	17.26	-4.38%	2,640,006
Mar 26, 2025	18.43	19.45	18.03	18.05	18.05	-1.82%	2,875,097
Mar 25, 2025	18.50	18.84	18.04	18.39	18.39	-2.47%	2,178,456
Mar 24, 2025	18.60	19.06	18.51	18.85	18.85	2.45%	2,791,429
Mar 21, 2025	18.88	18.98	17.90	18.40	18.40	-4.42%	6,153,702
Mar 20, 2025	20.26	20.84	19.23	19.25	19.25	-7.23%	5,437,195
Mar 19, 2025	20.16	21.44	19.52	20.75	20.75	0.92%	4,518,732
Mar 18, 2025	22.78	23.00	19.65	20.56	20.56	-7.80%	13,601,174
Mar 17, 2025	20.77	22.79	19.96	22.30	22.30	12.63%	8,870,590
Mar 14, 2025	21.56	21.69	19.20	19.80	19.80	-3.70%	7,288,803
Mar 13, 2025	22.22	22.30	20.37	20.56	20.56	-8.82%	6,729,461
Mar 12, 2025	23.00	23.63	21.22	22.55	22.55	-6.35%	7,578,165
Mar 11, 2025	18.50	24.18	18.32	24.08	24.08	50.41%	26,627,104
Mar 10, 2025	17.15	17.20	15.86	16.01	16.01	-8.15%	3,169,252
Mar 7, 2025	16.60	17.79	16.33	17.43	17.43	6.28%	2,976,626
Mar 6, 2025	17.50	17.60	16.38	16.40	16.40	-5.58%	2,310,238
Mar 5, 2025	16.39	17.46	16.26	17.37	17.37	10.36%	2,598,161
Mar 4, 2025	16.01	16.20	15.29	15.74	15.74	-1.13%	3,058,818
Mar 3, 2025	18.10	18.14	15.65	15.92	15.92	-11.11%	3,283,169