Skip to main content
Hesai Group (HSAI)
NASDAQ: HSAI · Real-Time Price · USD
24.36
+0.50 (2.10%)
Mar 9, 2026, 3:36 PM EDT - Market open

Hesai Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202623.1624.0522.6423.95-0.38%696,808
Mar 6, 202623.0124.5823.0123.8623.860.46%2,089,402
Mar 5, 202624.6224.6522.8523.7523.75-6.35%2,356,246
Mar 4, 202625.4425.4624.5025.3625.361.36%1,590,633
Mar 3, 202626.3626.3724.3025.0225.02-8.79%3,049,198
Mar 2, 202625.9727.7525.5027.4327.431.78%1,628,105
Feb 27, 202627.1827.9626.8026.9526.95-1.10%1,637,129
Feb 26, 202626.8627.2726.1627.2527.251.00%1,479,642
Feb 25, 202627.2627.4026.3126.9826.980.04%1,071,490
Feb 24, 202627.5027.5326.2026.9726.97-2.07%2,025,088
Feb 23, 202627.7328.9027.4627.5427.54-0.79%1,984,684
Feb 20, 202627.8028.4527.3527.7627.76-1.28%1,206,337
Feb 19, 202627.2928.3227.1628.1228.122.18%1,586,221
Feb 18, 202626.7727.9026.3227.5227.522.80%1,172,231
Feb 17, 202627.0028.2126.4126.7726.773.96%2,429,463
Feb 13, 202625.0925.9724.9925.7525.752.63%776,045
Feb 12, 202625.6726.2324.5825.0925.09-3.46%2,155,691
Feb 11, 202627.8127.9024.9425.9925.99-5.90%3,179,131
Feb 10, 202625.7428.3825.7027.6227.626.39%3,861,308
Feb 9, 202625.5426.9425.5025.9625.96-0.15%3,403,257
Feb 6, 202624.1026.4624.0526.0026.009.94%1,874,769
Feb 5, 202623.7924.5123.3823.6523.65-1.83%1,492,476
Feb 4, 202624.2624.6823.7524.0924.090.50%1,882,729
Feb 3, 202623.7524.2023.3423.9723.974.04%1,856,476
Feb 2, 202623.5623.6222.5723.0423.04-3.48%2,622,437
Jan 30, 202624.3124.8823.6623.8723.87-3.36%1,386,828
Jan 29, 202625.0825.2724.0224.7024.70-1.59%1,577,319
Jan 28, 202625.9425.9724.8725.1025.10-2.98%1,649,405
Jan 27, 202626.1826.4725.5325.8725.872.94%2,259,703
Jan 26, 202627.7327.8224.8725.1325.13-10.06%3,927,561
Jan 23, 202628.6328.6427.5727.9427.94-2.27%1,543,346
Jan 22, 202629.0029.3528.5528.5928.59-0.69%1,972,349
Jan 21, 202628.5029.1528.1128.7928.792.16%1,576,865
Jan 20, 202627.5028.2727.3228.1828.18-1.30%2,089,534
Jan 16, 202628.4328.9028.0328.5528.55-0.21%1,560,373
Jan 15, 202627.1929.0527.1928.6128.617.52%4,235,770
Jan 14, 202626.2927.2826.2826.6126.610.99%1,913,585
Jan 13, 202626.9827.0026.2626.3526.35-3.09%2,276,867
Jan 12, 202627.2927.8526.9027.1927.19-0.66%2,004,545
Jan 9, 202627.6127.8026.5827.3727.37-0.87%2,133,666
Jan 8, 202626.9228.0426.4327.6127.611.96%3,114,597
Jan 7, 202626.3427.6725.7427.0827.081.08%3,582,879
Jan 6, 202625.8027.2925.1726.7926.7910.47%6,116,760
Jan 5, 202624.3424.4923.7924.2524.250.71%1,474,314
Jan 2, 202623.1224.2223.1124.0824.087.50%1,653,487
Dec 31, 202522.9823.0422.4022.4022.40-2.23%836,865
Dec 30, 202522.5723.4022.5722.9122.911.91%1,503,643
Dec 29, 202522.0222.5521.9022.4822.48-0.18%1,037,172
Dec 26, 202522.3022.6522.0722.5222.520.72%772,747
Dec 24, 202522.8423.0822.2922.3622.36-0.97%954,402
Dec 23, 202522.5622.6521.9022.5822.58-0.75%1,391,358
Dec 22, 202523.2423.3922.4122.7522.75-3.44%2,642,930
Dec 19, 202522.5223.8422.5023.5623.567.14%2,925,190
Dec 18, 202521.6422.3621.4621.9921.992.71%1,639,582
Dec 17, 202521.9822.2021.2521.4121.41-1.06%2,152,814
Dec 16, 202520.5521.8820.5521.6421.643.64%2,088,500
Dec 15, 202520.7721.1020.4220.8820.882.00%2,146,832
Dec 12, 202520.5621.3820.3720.4720.470.15%1,516,613
Dec 11, 202520.0020.7119.9420.4420.44-0.49%1,774,810
Dec 10, 202520.0720.6720.0720.5420.542.55%1,107,911
Dec 9, 202519.5320.1419.4420.0320.03-0.25%913,481
Dec 8, 202520.0020.4219.5320.0820.08-0.10%1,559,582
Dec 5, 202520.4320.9120.0620.1020.100.55%1,600,554
Dec 4, 202520.0020.3119.5819.9919.994.06%1,880,265
Dec 3, 202518.9019.3918.7919.2119.211.59%913,238
Dec 2, 202518.9619.3118.7518.9118.91-0.84%1,127,299
Dec 1, 202518.9219.5318.7819.0719.07-0.83%1,540,143
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