Hesai Group (HKG:2525)
Hong Kong
· Delayed Price · Currency is HKD 184.90
-2.30 (-1.23%)
At close: Mar 9, 2026
Hesai Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 180.10 | 185.30 | 178.80 | 184.90 | 184.90 | -1.23% | 729,759 |
| Mar 6, 2026 | 188.00 | 189.60 | 183.30 | 187.20 | 187.20 | -2.85% | 719,208 |
| Mar 5, 2026 | 198.50 | 202.20 | 191.80 | 192.70 | 192.70 | - | 725,040 |
| Mar 4, 2026 | 197.00 | 197.00 | 187.00 | 192.70 | 192.70 | -8.15% | 1,260,845 |
| Mar 3, 2026 | 214.20 | 219.00 | 207.60 | 209.80 | 209.80 | -1.32% | 553,219 |
| Mar 2, 2026 | 221.00 | 221.00 | 209.40 | 212.60 | 212.60 | -3.19% | 2,239,856 |
| Feb 27, 2026 | 210.40 | 220.00 | 210.40 | 219.60 | 219.60 | 4.37% | 9,559,154 |
| Feb 26, 2026 | 210.00 | 214.00 | 208.40 | 210.40 | 210.40 | 0.19% | 578,156 |
| Feb 25, 2026 | 212.80 | 215.40 | 209.20 | 210.00 | 210.00 | -4.02% | 711,017 |
| Feb 24, 2026 | 220.60 | 220.60 | 213.40 | 218.80 | 218.80 | -0.45% | 874,336 |
| Feb 23, 2026 | 223.00 | 225.60 | 216.80 | 219.80 | 219.80 | 0.92% | 1,427,972 |
| Feb 20, 2026 | 212.00 | 218.00 | 212.00 | 217.80 | 217.80 | 7.93% | 1,247,390 |
| Feb 16, 2026 | 202.60 | 202.60 | 198.40 | 201.80 | 201.80 | 1.00% | 117,640 |
| Feb 13, 2026 | 197.00 | 202.40 | 195.20 | 199.80 | 199.80 | -2.73% | 1,001,498 |
| Feb 12, 2026 | 205.20 | 206.80 | 202.00 | 205.40 | 205.40 | -4.91% | 1,041,942 |
| Feb 11, 2026 | 215.20 | 217.00 | 211.60 | 216.00 | 216.00 | 7.89% | 965,566 |
| Feb 10, 2026 | 199.70 | 203.80 | 199.70 | 200.20 | 200.20 | 1.26% | 360,622 |
| Feb 9, 2026 | 202.00 | 204.80 | 196.90 | 197.70 | 197.70 | 5.10% | 763,651 |
| Feb 6, 2026 | 186.60 | 188.40 | 183.00 | 188.10 | 188.10 | -0.95% | 255,280 |
| Feb 5, 2026 | 188.00 | 192.60 | 187.70 | 189.90 | 189.90 | 1.01% | 432,589 |
| Feb 4, 2026 | 189.40 | 190.80 | 187.30 | 188.00 | 188.00 | 1.62% | 446,972 |
| Feb 3, 2026 | 181.60 | 186.70 | 181.00 | 185.00 | 185.00 | -0.91% | 913,520 |
| Feb 2, 2026 | 191.20 | 191.20 | 185.00 | 186.70 | 186.70 | -2.66% | 692,980 |
| Jan 30, 2026 | 194.80 | 194.80 | 190.00 | 191.80 | 191.80 | -3.96% | 771,346 |
| Jan 29, 2026 | 199.00 | 200.40 | 197.40 | 199.70 | 199.70 | -1.82% | 681,930 |
| Jan 28, 2026 | 202.80 | 203.60 | 197.30 | 203.40 | 203.40 | -1.64% | 811,320 |
| Jan 27, 2026 | 198.80 | 209.00 | 196.30 | 206.80 | 206.80 | -5.05% | 1,265,890 |
| Jan 26, 2026 | 219.20 | 222.60 | 217.80 | 217.80 | 217.80 | -3.20% | 581,520 |
| Jan 23, 2026 | 224.60 | 226.00 | 220.20 | 225.00 | 225.00 | -0.62% | 434,960 |
| Jan 22, 2026 | 228.00 | 229.00 | 225.20 | 226.40 | 226.40 | 0.71% | 991,747 |
| Jan 21, 2026 | 220.40 | 225.80 | 218.80 | 224.80 | 224.80 | 0.18% | 664,837 |
| Jan 20, 2026 | 225.00 | 228.00 | 219.80 | 224.40 | 224.40 | -0.36% | 511,083 |
| Jan 19, 2026 | 225.00 | 226.80 | 221.60 | 225.20 | 225.20 | 0.27% | 500,640 |
| Jan 16, 2026 | 224.80 | 230.80 | 222.40 | 224.60 | 224.60 | 5.55% | 1,108,100 |
| Jan 15, 2026 | 209.60 | 215.00 | 205.20 | 212.80 | 212.80 | 2.50% | 489,946 |
| Jan 14, 2026 | 208.80 | 210.40 | 204.60 | 207.60 | 207.60 | -2.72% | 1,034,516 |
| Jan 13, 2026 | 215.00 | 215.60 | 212.20 | 213.40 | 213.40 | -0.74% | 725,634 |
| Jan 12, 2026 | 214.00 | 216.00 | 209.20 | 215.00 | 215.00 | 0.19% | 558,911 |
| Jan 9, 2026 | 215.20 | 216.60 | 213.00 | 214.60 | 214.60 | 2.88% | 849,622 |
| Jan 8, 2026 | 210.80 | 211.00 | 206.00 | 208.60 | 208.60 | 2.15% | 898,421 |
| Jan 7, 2026 | 205.80 | 206.60 | 201.60 | 204.20 | 204.20 | 5.26% | 1,534,601 |
| Jan 6, 2026 | 187.30 | 198.00 | 185.60 | 194.00 | 194.00 | 5.90% | 1,353,558 |
| Jan 5, 2026 | 185.00 | 186.90 | 182.60 | 183.20 | 183.20 | 1.44% | 508,459 |
| Jan 2, 2026 | 178.10 | 182.50 | 175.60 | 180.60 | 180.60 | 1.52% | 515,560 |
| Dec 31, 2025 | 178.00 | 180.00 | 176.40 | 177.90 | 177.90 | -0.17% | 130,680 |
| Dec 30, 2025 | 175.90 | 179.40 | 172.80 | 178.20 | 178.20 | 1.31% | 247,830 |
| Dec 29, 2025 | 180.70 | 180.80 | 174.80 | 175.90 | 175.90 | -2.66% | 467,720 |
| Dec 24, 2025 | 176.00 | 180.80 | 175.00 | 180.70 | 180.70 | 3.49% | 425,795 |
| Dec 23, 2025 | 178.00 | 178.00 | 172.30 | 174.60 | 174.60 | -2.57% | 407,240 |
| Dec 22, 2025 | 181.80 | 183.10 | 177.60 | 179.20 | 179.20 | 2.34% | 518,100 |
| Dec 19, 2025 | 168.60 | 175.50 | 168.60 | 175.10 | 175.10 | 4.60% | 652,110 |
| Dec 18, 2025 | 168.00 | 170.00 | 165.90 | 167.40 | 167.40 | -1.18% | 282,675 |
| Dec 17, 2025 | 167.60 | 169.60 | 164.50 | 169.40 | 169.40 | 5.55% | 696,020 |
| Dec 16, 2025 | 163.20 | 166.00 | 159.30 | 160.50 | 160.50 | 1.20% | 539,729 |
| Dec 15, 2025 | 160.50 | 160.80 | 157.90 | 158.60 | 158.60 | -1.55% | 373,680 |
| Dec 12, 2025 | 156.90 | 162.60 | 156.90 | 161.10 | 161.10 | 3.73% | 369,660 |
| Dec 11, 2025 | 160.00 | 160.20 | 154.60 | 155.30 | 155.30 | -1.71% | 270,540 |
| Dec 10, 2025 | 159.00 | 161.30 | 156.40 | 158.00 | 158.00 | 1.35% | 336,608 |
| Dec 9, 2025 | 157.30 | 158.10 | 154.30 | 155.90 | 155.90 | -0.89% | 330,540 |
| Dec 8, 2025 | 158.00 | 159.50 | 155.10 | 157.30 | 157.30 | -2.12% | 520,620 |
| Dec 5, 2025 | 158.30 | 162.90 | 157.00 | 160.70 | 160.70 | 1.32% | 2,121,302 |
| Dec 4, 2025 | 150.20 | 161.40 | 149.00 | 158.60 | 158.60 | 7.89% | 803,860 |
| Dec 3, 2025 | 150.80 | 150.80 | 146.40 | 147.00 | 147.00 | -2.39% | 375,860 |
| Dec 2, 2025 | 152.80 | 152.80 | 147.80 | 150.60 | 150.60 | -0.26% | 412,370 |
| Dec 1, 2025 | 151.00 | 152.70 | 149.70 | 151.00 | 151.00 | 1.00% | 391,400 |
| Nov 28, 2025 | 146.30 | 151.00 | 145.50 | 149.50 | 149.50 | 2.89% | 487,525 |
| Nov 27, 2025 | 146.40 | 149.70 | 144.80 | 145.30 | 145.30 | -5.77% | 806,210 |
| Nov 26, 2025 | 153.50 | 157.40 | 153.50 | 154.20 | 154.20 | 5.54% | 1,098,696 |
| Nov 25, 2025 | 144.30 | 149.80 | 141.80 | 146.10 | 146.10 | 13.43% | 2,102,600 |
| Nov 24, 2025 | 122.80 | 133.00 | 121.30 | 128.80 | 128.80 | 8.14% | 1,561,810 |
| Nov 21, 2025 | 117.60 | 121.40 | 116.30 | 119.10 | 119.10 | -9.01% | 1,941,780 |
| Nov 20, 2025 | 131.00 | 135.70 | 130.00 | 130.90 | 130.90 | -6.43% | 1,038,977 |
| Nov 19, 2025 | 140.90 | 140.90 | 137.20 | 139.90 | 139.90 | -0.71% | 384,900 |
| Nov 18, 2025 | 146.80 | 147.70 | 139.80 | 140.90 | 140.90 | -7.73% | 1,209,500 |
| Nov 17, 2025 | 154.80 | 155.00 | 151.70 | 152.70 | 152.70 | -1.42% | 322,160 |
| Nov 14, 2025 | 158.80 | 159.40 | 154.00 | 154.90 | 154.90 | -8.61% | 1,239,770 |
| Nov 13, 2025 | 170.00 | 170.70 | 166.00 | 169.50 | 169.50 | -0.29% | 635,620 |
| Nov 12, 2025 | 167.70 | 172.50 | 165.90 | 170.00 | 170.00 | -9.53% | 1,772,220 |
| Nov 11, 2025 | 182.80 | 188.80 | 182.80 | 187.90 | 187.90 | 7.07% | 660,202 |
| Nov 10, 2025 | 166.80 | 175.80 | 165.90 | 175.50 | 175.50 | 1.09% | 760,700 |
| Nov 7, 2025 | 175.20 | 175.20 | 172.50 | 173.60 | 173.60 | -2.47% | 222,900 |
| Nov 6, 2025 | 177.20 | 180.10 | 176.50 | 178.00 | 178.00 | 0.45% | 143,360 |
| Nov 5, 2025 | 175.30 | 178.30 | 171.80 | 177.20 | 177.20 | -2.32% | 292,560 |
| Nov 4, 2025 | 180.10 | 184.10 | 180.10 | 181.40 | 181.40 | 1.17% | 404,180 |
| Nov 3, 2025 | 183.30 | 183.40 | 176.10 | 179.30 | 179.30 | -0.72% | 228,480 |
| Oct 31, 2025 | 183.50 | 184.50 | 180.60 | 180.60 | 180.60 | -1.31% | 264,440 |
| Oct 30, 2025 | 188.80 | 190.30 | 180.80 | 183.00 | 183.00 | -2.81% | 298,580 |
| Oct 28, 2025 | 185.30 | 191.00 | 185.30 | 188.30 | 188.30 | 3.58% | 439,460 |
| Oct 27, 2025 | 182.50 | 184.90 | 181.20 | 181.80 | 181.80 | 2.02% | 369,800 |
| Oct 24, 2025 | 175.00 | 178.80 | 174.20 | 178.20 | 178.20 | 3.97% | 276,020 |
| Oct 23, 2025 | 168.50 | 173.30 | 166.80 | 171.40 | 171.40 | -4.72% | 612,542 |
| Oct 22, 2025 | 176.90 | 180.00 | 176.30 | 179.90 | 179.90 | 2.68% | 177,580 |
| Oct 21, 2025 | 179.90 | 181.50 | 174.10 | 175.20 | 175.20 | -0.57% | 573,240 |
| Oct 20, 2025 | 173.00 | 177.00 | 173.00 | 176.20 | 176.20 | 4.14% | 382,440 |
| Oct 17, 2025 | 178.70 | 178.70 | 168.30 | 169.20 | 169.20 | -6.83% | 810,800 |
| Oct 16, 2025 | 179.80 | 181.90 | 178.60 | 181.60 | 181.60 | -1.30% | 355,180 |
| Oct 15, 2025 | 185.00 | 186.90 | 180.00 | 184.00 | 184.00 | - | 463,820 |
| Oct 14, 2025 | 188.00 | 196.00 | 184.00 | 184.00 | 184.00 | 0.44% | 906,900 |
| Oct 13, 2025 | 173.20 | 185.10 | 173.00 | 183.20 | 183.20 | -2.55% | 1,527,980 |
| Oct 10, 2025 | 194.60 | 196.50 | 188.00 | 188.00 | 188.00 | -10.73% | 1,524,133 |