Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.4320.9120.0620.1020.100.55%1,583,796
Dec 4, 202520.0020.3119.5819.9919.994.06%1,877,162
Dec 3, 202518.9019.3918.7919.2119.211.59%898,297
Dec 2, 202518.9619.3118.7518.9118.91-0.84%1,123,130
Dec 1, 202518.9219.5318.7819.0719.07-0.83%1,539,551
Nov 28, 202519.1019.4118.9219.2319.232.67%1,340,934
Nov 26, 202519.7119.9218.4218.7318.73-7.37%3,222,768
Nov 25, 202519.1420.3618.9120.2220.2210.98%5,724,658
Nov 24, 202516.9018.4016.8718.2218.2218.08%4,469,583
Nov 21, 202515.0015.5514.6915.4315.432.66%3,612,674
Nov 20, 202516.5616.8014.9515.0315.03-7.73%7,455,389
Nov 19, 202517.6917.7916.0316.2916.29-8.48%4,228,272
Nov 18, 202517.9718.1217.3617.8017.80-2.84%3,358,222
Nov 17, 202519.1019.3918.1318.3218.32-6.48%3,070,274
Nov 14, 202519.0519.9719.0119.5919.59-0.96%2,636,172
Nov 13, 202521.2021.2919.6619.7819.78-8.17%4,084,055
Nov 12, 202521.3221.5620.3121.5421.543.66%3,793,900
Nov 11, 202524.2524.2520.2520.7820.78-9.89%7,883,915
Nov 10, 202522.4823.3922.3923.0623.069.39%3,850,770
Nov 7, 202521.6221.6220.6621.0821.08-4.66%3,181,066
Nov 6, 202523.0924.1521.8522.1122.11-2.81%2,630,390
Nov 5, 202522.5123.1522.2022.7522.751.47%2,178,242
Nov 4, 202522.8023.1522.0422.4222.42-4.56%2,033,864
Nov 3, 202523.1423.8823.1223.4923.49-1.01%2,677,713
Oct 31, 202523.1923.9723.1723.7323.732.33%1,532,009
Oct 30, 202523.3423.8022.9123.1923.19-3.42%1,982,104
Oct 29, 202524.1424.6223.6124.0124.01-0.41%1,953,979
Oct 28, 202523.9524.6723.4024.1124.111.05%2,192,446
Oct 27, 202523.8724.4623.5923.8623.864.65%2,836,912
Oct 24, 202523.0623.2622.6622.8022.800.71%1,356,083
Oct 23, 202522.0022.9521.6422.6422.643.95%1,675,654
Oct 22, 202522.6222.9021.6621.7821.78-5.71%2,154,186
Oct 21, 202522.7423.2522.1923.1023.100.48%1,158,828
Oct 20, 202522.6323.2722.5022.9922.992.41%1,819,230
Oct 17, 202521.9222.6021.8122.4522.45-1.28%2,502,285
Oct 16, 202523.1023.1022.2222.7422.74-1.30%3,297,211
Oct 15, 202524.4424.4422.5623.0423.04-2.58%2,515,151
Oct 14, 202522.9523.7222.4923.6523.650.51%2,373,744
Oct 13, 202523.2023.6023.0323.5323.536.71%4,324,577
Oct 10, 202524.3324.8822.0322.0522.05-11.09%5,748,114
Oct 9, 202526.8626.9224.4524.8024.80-7.70%5,609,459
Oct 8, 202526.8027.0026.2626.8726.87-0.04%1,659,418
Oct 7, 202527.0527.4626.5826.8826.88-0.70%1,837,359
Oct 6, 202528.2328.7027.0627.0727.07-1.02%2,562,712
Oct 3, 202527.6427.6926.8927.3527.35-0.98%1,767,091
Oct 2, 202527.8928.0927.3427.6227.620.11%1,998,562
Oct 1, 202528.0728.3026.8527.5927.59-1.81%3,107,634
Sep 30, 202528.0428.6727.7628.1028.10-0.53%2,326,769
Sep 29, 202528.8928.9728.1028.2528.25-1.81%2,133,836
Sep 26, 202529.0429.2428.1528.7728.77-2.74%2,821,249
Sep 25, 202529.1830.1528.7229.5829.580.10%2,040,598
Sep 24, 202529.7430.1029.0029.5529.551.03%3,784,613
Sep 23, 202529.3330.6828.5229.2529.25-1.55%3,621,550
Sep 22, 202529.4930.8529.2029.7129.712.27%3,740,378
Sep 19, 202529.2129.3628.2229.0529.05-1.99%3,704,606
Sep 18, 202529.3029.9728.9329.6429.642.95%4,047,426
Sep 17, 202529.5729.5728.1228.7928.79-3.39%3,597,850
Sep 16, 202529.5629.8228.6529.8029.80-5,060,558
Sep 15, 202529.6429.9028.0129.8029.804.31%4,381,511
Sep 12, 202528.5029.0228.0428.5728.572.07%2,415,161
Sep 11, 202528.0629.4927.8827.9927.990.90%3,288,461
Sep 10, 202528.9028.9027.4927.7427.74-3.65%3,059,466
Sep 9, 202529.1029.1528.2028.7928.790.98%1,933,222
Sep 8, 202528.4830.4428.2628.5128.517.63%6,571,446
Sep 5, 202527.1927.6525.5426.4926.490.30%2,384,577
Sep 4, 202525.6226.7025.4026.4126.412.21%1,633,781
Sep 3, 202525.0826.8224.8525.8425.843.28%2,060,904
Sep 2, 202525.3025.3824.6025.0225.02-2.91%1,653,143
Aug 29, 202526.9127.2325.3225.7725.77-3.95%2,008,363
Aug 28, 202525.8927.0025.7126.8326.833.19%2,985,611
Aug 27, 202525.8426.2724.9426.0026.00-2.51%2,901,959
Aug 26, 202524.1226.9124.0326.6726.6714.07%7,092,821
Aug 25, 202523.5024.1422.9423.3823.380.52%2,839,520
Aug 22, 202523.9524.0223.0723.2623.260.87%4,380,224
Aug 21, 202526.5326.9422.8023.0623.06-11.00%5,650,709
Aug 20, 202525.4025.9724.8925.9125.912.05%1,963,491
Aug 19, 202526.1027.6125.3025.3925.39-4.62%2,480,287
Aug 18, 202525.8527.9425.2126.6226.624.03%4,547,790
Aug 15, 202525.0827.7724.1825.5925.599.73%11,791,095
Aug 14, 202522.8023.4522.4523.3223.320.09%1,346,713
Aug 13, 202523.0023.4022.3323.3023.302.24%2,356,678
Aug 12, 202522.0022.8321.9022.7922.792.24%1,065,677
Aug 11, 202522.8022.8021.6822.2922.29-1.50%1,792,176
Aug 8, 202522.2823.1721.7322.6322.631.53%1,474,239
Aug 7, 202521.5722.8621.5722.2922.295.74%2,922,462
Aug 6, 202520.8421.2820.4621.0821.081.05%1,424,213
Aug 5, 202520.2520.9819.7520.8620.863.01%2,076,947
Aug 4, 202519.3020.2719.1020.2520.258.12%2,494,443
Aug 1, 202518.3019.0717.9018.7318.73-1.42%2,712,272
Jul 31, 202519.0519.1417.9019.0019.00-0.68%4,823,065
Jul 30, 202520.4120.4618.9619.1319.13-6.27%4,462,414
Jul 29, 202521.9922.0219.9220.4120.41-6.80%3,802,191
Jul 28, 202522.2123.2021.6521.9021.902.82%4,064,793
Jul 25, 202521.1021.4420.6621.3021.30-1,389,854
Jul 24, 202521.6721.8821.1721.3021.30-0.70%1,274,055
Jul 23, 202521.5021.8021.0121.4521.451.66%1,340,095
Jul 22, 202521.0021.3020.4521.1021.101.15%1,504,461
Jul 21, 202521.6021.9620.8220.8620.86-4.09%1,960,990
Jul 18, 202520.4021.8020.2521.7521.758.42%3,472,143
Jul 17, 202522.1022.5820.0020.0620.06-8.23%5,857,252