Hesai Group (HSAI)
NASDAQ: HSAI · Real-Time Price · USD
20.10
+0.11 (0.55%)
At close: Dec 5, 2025, 4:00 PM EST
20.19
+0.09 (0.45%)
After-hours: Dec 5, 2025, 7:25 PM EST
Hesai Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.43 | 20.91 | 20.06 | 20.10 | 20.10 | 0.55% | 1,583,796 |
| Dec 4, 2025 | 20.00 | 20.31 | 19.58 | 19.99 | 19.99 | 4.06% | 1,877,162 |
| Dec 3, 2025 | 18.90 | 19.39 | 18.79 | 19.21 | 19.21 | 1.59% | 898,297 |
| Dec 2, 2025 | 18.96 | 19.31 | 18.75 | 18.91 | 18.91 | -0.84% | 1,123,130 |
| Dec 1, 2025 | 18.92 | 19.53 | 18.78 | 19.07 | 19.07 | -0.83% | 1,539,551 |
| Nov 28, 2025 | 19.10 | 19.41 | 18.92 | 19.23 | 19.23 | 2.67% | 1,340,934 |
| Nov 26, 2025 | 19.71 | 19.92 | 18.42 | 18.73 | 18.73 | -7.37% | 3,222,768 |
| Nov 25, 2025 | 19.14 | 20.36 | 18.91 | 20.22 | 20.22 | 10.98% | 5,724,658 |
| Nov 24, 2025 | 16.90 | 18.40 | 16.87 | 18.22 | 18.22 | 18.08% | 4,469,583 |
| Nov 21, 2025 | 15.00 | 15.55 | 14.69 | 15.43 | 15.43 | 2.66% | 3,612,674 |
| Nov 20, 2025 | 16.56 | 16.80 | 14.95 | 15.03 | 15.03 | -7.73% | 7,455,389 |
| Nov 19, 2025 | 17.69 | 17.79 | 16.03 | 16.29 | 16.29 | -8.48% | 4,228,272 |
| Nov 18, 2025 | 17.97 | 18.12 | 17.36 | 17.80 | 17.80 | -2.84% | 3,358,222 |
| Nov 17, 2025 | 19.10 | 19.39 | 18.13 | 18.32 | 18.32 | -6.48% | 3,070,274 |
| Nov 14, 2025 | 19.05 | 19.97 | 19.01 | 19.59 | 19.59 | -0.96% | 2,636,172 |
| Nov 13, 2025 | 21.20 | 21.29 | 19.66 | 19.78 | 19.78 | -8.17% | 4,084,055 |
| Nov 12, 2025 | 21.32 | 21.56 | 20.31 | 21.54 | 21.54 | 3.66% | 3,793,900 |
| Nov 11, 2025 | 24.25 | 24.25 | 20.25 | 20.78 | 20.78 | -9.89% | 7,883,915 |
| Nov 10, 2025 | 22.48 | 23.39 | 22.39 | 23.06 | 23.06 | 9.39% | 3,850,770 |
| Nov 7, 2025 | 21.62 | 21.62 | 20.66 | 21.08 | 21.08 | -4.66% | 3,181,066 |
| Nov 6, 2025 | 23.09 | 24.15 | 21.85 | 22.11 | 22.11 | -2.81% | 2,630,390 |
| Nov 5, 2025 | 22.51 | 23.15 | 22.20 | 22.75 | 22.75 | 1.47% | 2,178,242 |
| Nov 4, 2025 | 22.80 | 23.15 | 22.04 | 22.42 | 22.42 | -4.56% | 2,033,864 |
| Nov 3, 2025 | 23.14 | 23.88 | 23.12 | 23.49 | 23.49 | -1.01% | 2,677,713 |
| Oct 31, 2025 | 23.19 | 23.97 | 23.17 | 23.73 | 23.73 | 2.33% | 1,532,009 |
| Oct 30, 2025 | 23.34 | 23.80 | 22.91 | 23.19 | 23.19 | -3.42% | 1,982,104 |
| Oct 29, 2025 | 24.14 | 24.62 | 23.61 | 24.01 | 24.01 | -0.41% | 1,953,979 |
| Oct 28, 2025 | 23.95 | 24.67 | 23.40 | 24.11 | 24.11 | 1.05% | 2,192,446 |
| Oct 27, 2025 | 23.87 | 24.46 | 23.59 | 23.86 | 23.86 | 4.65% | 2,836,912 |
| Oct 24, 2025 | 23.06 | 23.26 | 22.66 | 22.80 | 22.80 | 0.71% | 1,356,083 |
| Oct 23, 2025 | 22.00 | 22.95 | 21.64 | 22.64 | 22.64 | 3.95% | 1,675,654 |
| Oct 22, 2025 | 22.62 | 22.90 | 21.66 | 21.78 | 21.78 | -5.71% | 2,154,186 |
| Oct 21, 2025 | 22.74 | 23.25 | 22.19 | 23.10 | 23.10 | 0.48% | 1,158,828 |
| Oct 20, 2025 | 22.63 | 23.27 | 22.50 | 22.99 | 22.99 | 2.41% | 1,819,230 |
| Oct 17, 2025 | 21.92 | 22.60 | 21.81 | 22.45 | 22.45 | -1.28% | 2,502,285 |
| Oct 16, 2025 | 23.10 | 23.10 | 22.22 | 22.74 | 22.74 | -1.30% | 3,297,211 |
| Oct 15, 2025 | 24.44 | 24.44 | 22.56 | 23.04 | 23.04 | -2.58% | 2,515,151 |
| Oct 14, 2025 | 22.95 | 23.72 | 22.49 | 23.65 | 23.65 | 0.51% | 2,373,744 |
| Oct 13, 2025 | 23.20 | 23.60 | 23.03 | 23.53 | 23.53 | 6.71% | 4,324,577 |
| Oct 10, 2025 | 24.33 | 24.88 | 22.03 | 22.05 | 22.05 | -11.09% | 5,748,114 |
| Oct 9, 2025 | 26.86 | 26.92 | 24.45 | 24.80 | 24.80 | -7.70% | 5,609,459 |
| Oct 8, 2025 | 26.80 | 27.00 | 26.26 | 26.87 | 26.87 | -0.04% | 1,659,418 |
| Oct 7, 2025 | 27.05 | 27.46 | 26.58 | 26.88 | 26.88 | -0.70% | 1,837,359 |
| Oct 6, 2025 | 28.23 | 28.70 | 27.06 | 27.07 | 27.07 | -1.02% | 2,562,712 |
| Oct 3, 2025 | 27.64 | 27.69 | 26.89 | 27.35 | 27.35 | -0.98% | 1,767,091 |
| Oct 2, 2025 | 27.89 | 28.09 | 27.34 | 27.62 | 27.62 | 0.11% | 1,998,562 |
| Oct 1, 2025 | 28.07 | 28.30 | 26.85 | 27.59 | 27.59 | -1.81% | 3,107,634 |
| Sep 30, 2025 | 28.04 | 28.67 | 27.76 | 28.10 | 28.10 | -0.53% | 2,326,769 |
| Sep 29, 2025 | 28.89 | 28.97 | 28.10 | 28.25 | 28.25 | -1.81% | 2,133,836 |
| Sep 26, 2025 | 29.04 | 29.24 | 28.15 | 28.77 | 28.77 | -2.74% | 2,821,249 |