Skip to main content
Hesai Group (HSAI)
NASDAQ: HSAI · Real-Time Price · USD
22.48
-0.93 (-3.97%)
At close: Apr 28, 2026, 4:00 PM EDT
22.56
+0.08 (0.36%)
After-hours: Apr 28, 2026, 7:43 PM EDT

Hesai Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202622.6922.8122.0722.4822.48-3.97%784,691
Apr 27, 202623.0523.6922.7523.4123.414.79%1,906,013
Apr 24, 202621.2922.4321.2722.3422.346.38%1,788,544
Apr 23, 202621.3621.3620.4821.0021.00-2.91%2,134,353
Apr 22, 202622.0822.4621.2221.6321.631.17%3,266,097
Apr 21, 202622.3022.4021.3421.3821.38-2.37%1,829,179
Apr 20, 202622.7422.8221.4321.9021.90-5.81%1,905,882
Apr 17, 202624.8124.9623.1723.2523.25-5.26%3,173,962
Apr 16, 202624.2524.6023.3124.5424.541.32%2,437,225
Apr 15, 202623.4524.3123.2324.2224.223.11%2,030,569
Apr 14, 202622.6223.5322.5623.4923.495.15%1,418,728
Apr 13, 202622.0222.3621.7022.3422.34-1.41%948,493
Apr 10, 202622.1223.0622.1122.6622.664.09%1,172,022
Apr 9, 202621.8022.1321.6421.7721.77-0.50%894,829
Apr 8, 202622.0022.2821.5121.8821.888.05%1,698,369
Apr 7, 202620.2920.5319.8420.2520.25-2.22%813,277
Apr 6, 202620.5921.1220.4920.7120.710.39%924,763
Apr 2, 202619.8120.9619.8120.6320.630.63%1,807,009
Apr 1, 202620.0320.8719.9620.5020.507.22%2,145,746
Mar 31, 202618.1219.4717.9819.1219.127.84%3,219,443
Mar 30, 202618.4318.6717.5617.7317.73-3.85%2,287,573
Mar 27, 202619.1619.2018.1818.4418.44-4.90%2,423,848
Mar 26, 202619.5020.4919.1019.3919.39-2.32%3,103,843
Mar 25, 202620.8920.9519.3819.8519.85-1.93%4,282,017
Mar 24, 202622.9823.7420.1620.2420.24-14.16%5,656,255
Mar 23, 202622.9023.8222.5223.5823.583.19%2,222,952
Mar 20, 202623.4023.4022.2322.8522.85-6.12%4,210,915
Mar 19, 202623.6524.5323.1024.3424.34-0.25%764,217
Mar 18, 202624.4625.0724.3824.4024.40-0.69%717,919
Mar 17, 202624.7124.8623.9124.5724.57-0.49%1,267,844
Mar 16, 202624.3225.0824.3024.6924.692.70%997,427
Mar 13, 202624.5424.7023.8524.0424.04-1.23%1,416,424
Mar 12, 202625.1725.2424.2624.3424.34-5.18%1,064,630
Mar 11, 202625.0025.9024.8825.6725.671.70%1,163,405
Mar 10, 202624.5826.3624.5025.2425.243.66%1,916,617
Mar 9, 202623.1624.4222.6424.3524.352.05%1,113,737
Mar 6, 202623.0124.5823.0123.8623.860.46%2,092,775
Mar 5, 202624.6224.6522.8523.7523.75-6.35%2,358,607
Mar 4, 202625.4425.4624.5025.3625.361.36%1,594,814
Mar 3, 202626.3626.3724.3025.0225.02-8.79%3,050,376
Mar 2, 202625.9727.7525.5027.4327.431.78%1,630,593
Feb 27, 202627.1827.9626.8026.9526.95-1.10%1,643,003
Feb 26, 202626.8627.2726.1627.2527.251.00%1,480,610
Feb 25, 202627.2627.4026.3126.9826.980.04%1,080,315
Feb 24, 202627.5027.5326.2026.9726.97-2.07%2,027,306
Feb 23, 202627.7328.9027.4627.5427.54-0.79%2,018,977
Feb 20, 202627.8028.4527.3527.7627.76-1.28%1,211,877
Feb 19, 202627.2928.3227.1628.1228.122.18%1,588,978
Feb 18, 202626.7727.9026.3227.5227.522.80%1,274,945
Feb 17, 202627.0028.2126.4126.7726.773.96%2,432,234
Feb 13, 202625.0925.9724.9925.7525.752.63%808,892
Feb 12, 202625.6726.2324.5825.0925.09-3.46%2,164,106
Feb 11, 202627.8127.9024.9425.9925.99-5.90%3,184,729
Feb 10, 202625.7428.3825.7027.6227.626.39%3,864,861
Feb 9, 202625.5426.9425.5025.9625.96-0.15%3,418,228
Feb 6, 202624.1026.4624.0526.0026.009.94%1,880,533
Feb 5, 202623.7924.5123.3823.6523.65-1.83%1,523,243
Feb 4, 202624.2624.6823.7524.0924.090.50%1,885,925
Feb 3, 202623.7524.2023.3423.9723.974.04%1,888,193
Feb 2, 202623.5623.6222.5723.0423.04-3.48%2,623,573
Jan 30, 202624.3124.8823.6623.8723.87-3.36%1,426,236
Jan 29, 202625.0825.2724.0224.7024.70-1.59%1,638,220
Jan 28, 202625.9425.9724.8725.1025.10-2.98%1,668,207
Jan 27, 202626.1826.4725.5325.8725.872.94%2,274,117
Jan 26, 202627.7327.8224.8725.1325.13-10.06%3,942,530
Jan 23, 202628.6328.6427.5727.9427.94-2.27%1,547,931
Jan 22, 202629.0029.3528.5528.5928.59-0.69%1,980,407
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