5 DAY PERFORMANCE
-15.32%
1 MONTH PERFORMANCE
-18.99%
3 MONTH PERFORMANCE
+33.57%
6 MONTH PERFORMANCE
+286.39%
YEAR-TO-DATE PERFORMANCE
+6.80%
1 YEAR PERFORMANCE
+186.05%
Hesai Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $23.00 | $22.55 (-1.96%) | $23.63 | $21.22 | 7.57 M | $2.90 B |
| 03/11/2025 | $18.50 | $24.08 (30.16%) | $24.18 | $18.32 | 26.82 M | $3.13 B |
| 03/10/2025 | $17.15 | $16.01 (-6.65%) | $17.20 | $15.86 | 3.52 M | $2.08 B |
| 03/07/2025 | $16.60 | $17.43 (5%) | $17.79 | $16.33 | 2.98 M | $2.26 B |
| 03/06/2025 | $17.50 | $16.40 (-6.29%) | $17.60 | $16.38 | 2.31 M | $2.13 B |
| 03/05/2025 | $16.39 | $17.37 (5.98%) | $17.46 | $16.26 | 2.60 M | $2.26 B |
| 03/04/2025 | $16.01 | $15.74 (-1.69%) | $16.20 | $15.29 | 3.06 M | $2.04 B |
| 03/03/2025 | $18.10 | $15.92 (-12.04%) | $18.14 | $15.65 | 3.28 M | $2.07 B |
| 02/28/2025 | $16.28 | $17.91 (10.01%) | $18.10 | $15.52 | 3.59 M | $2.33 B |
| 02/27/2025 | $18.55 | $17.97 (-3.13%) | $18.95 | $17.94 | 2.49 M | $2.33 B |
| 02/26/2025 | $17.55 | $18.95 (7.98%) | $19.08 | $17.55 | 3.62 M | $2.46 B |
| 02/25/2025 | $17.92 | $17.36 (-3.13%) | $18.42 | $16.31 | 3.47 M | $2.26 B |
| 02/24/2025 | $18.42 | $17.73 (-3.75%) | $19.22 | $17.02 | 5.55 M | $2.30 B |
| 02/21/2025 | $18.80 | $19.63 (4.41%) | $20.18 | $18.55 | 6.90 M | $2.55 B |
| 02/20/2025 | $18.00 | $18.51 (2.83%) | $18.64 | $17.28 | 3.13 M | $2.40 B |
| 02/19/2025 | $18.58 | $17.68 (-4.84%) | $18.80 | $17.61 | 2.33 M | $2.30 B |
| 02/18/2025 | $18.20 | $17.85 (-1.92%) | $18.60 | $16.90 | 5.41 M | $2.32 B |
| 02/14/2025 | $19.38 | $17.64 (-8.98%) | $19.80 | $17.58 | 3.67 M | $2.29 B |
| 02/13/2025 | $18.00 | $18.00 (0%) | $18.05 | $17.17 | 2.90 M | $2.34 B |
| 02/12/2025 | $18.80 | $18.22 (-3.09%) | $19.51 | $18.08 | 4.60 M | $2.37 B |
| 02/11/2025 | $16.93 | $18.00 (6.32%) | $19.45 | $16.81 | 7.46 M | $2.34 B |
| 02/10/2025 | $18.29 | $17.09 (-6.56%) | $19.99 | $16.84 | 11.14 M | $2.22 B |
| 02/07/2025 | $16.68 | $16.80 (0.72%) | $17.00 | $16.12 | 3.50 M | $2.18 B |
| 02/06/2025 | $15.33 | $16.81 (9.65%) | $17.55 | $15.30 | 7.43 M | $2.18 B |
| 02/05/2025 | $15.46 | $13.89 (-10.16%) | $15.51 | $13.80 | 3.09 M | $1.80 B |
| 02/04/2025 | $15.56 | $15.69 (0.84%) | $16.13 | $15.51 | 2.00 M | $2.04 B |
| 02/03/2025 | $15.50 | $15.40 (-0.65%) | $16.75 | $15.30 | 2.72 M | $2.00 B |
| 01/31/2025 | $16.00 | $15.44 (-3.5%) | $16.15 | $15.30 | 1.22 M | $2.01 B |
| 01/30/2025 | $15.28 | $16.00 (4.71%) | $16.79 | $15.28 | 2.57 M | $2.08 B |
| 01/29/2025 | $15.05 | $15.27 (1.46%) | $15.35 | $14.85 | 1.09 M | $1.98 B |
| 01/28/2025 | $14.43 | $15.05 (4.3%) | $15.17 | $13.68 | 1.24 M | $1.95 B |
| 01/27/2025 | $15.06 | $13.98 (-7.17%) | $15.49 | $13.95 | 2.34 M | $1.82 B |
| 01/24/2025 | $15.74 | $15.50 (-1.52%) | $16.15 | $15.37 | 2.81 M | $2.01 B |
| 01/23/2025 | $15.46 | $14.90 (-3.62%) | $15.63 | $14.82 | 778,829 | $1.94 B |
| 01/22/2025 | $15.73 | $15.66 (-0.45%) | $16.03 | $14.63 | 1.71 M | $2.03 B |
| 01/21/2025 | $16.10 | $15.91 (-1.18%) | $16.43 | $15.55 | 2.94 M | $2.07 B |
| 01/17/2025 | $15.28 | $15.59 (2.03%) | $15.91 | $14.86 | 1.77 M | $2.03 B |
| 01/16/2025 | $15.50 | $14.89 (-3.94%) | $15.70 | $14.71 | 967,742 | $1.93 B |
| 01/15/2025 | $15.25 | $15.12 (-0.85%) | $15.50 | $14.14 | 1.63 M | $1.96 B |
| 01/14/2025 | $14.70 | $15.00 (2.04%) | $15.74 | $14.46 | 2.84 M | $1.95 B |
| 01/13/2025 | $14.04 | $13.64 (-2.85%) | $14.16 | $13.50 | 2.40 M | $1.77 B |
| 01/10/2025 | $13.68 | $15.22 (11.26%) | $15.30 | $13.53 | 3.52 M | $1.98 B |
| 01/08/2025 | $14.20 | $13.53 (-4.72%) | $14.60 | $13.10 | 3.39 M | $1.76 B |
| 01/07/2025 | $14.47 | $14.76 (2%) | $15.60 | $14.23 | 1.76 M | $1.92 B |
| 01/06/2025 | $15.57 | $14.76 (-5.2%) | $15.70 | $13.73 | 2.93 M | $1.92 B |
| 01/03/2025 | $15.20 | $15.57 (2.43%) | $16.15 | $15.08 | 2.83 M | $2.02 B |
| 01/02/2025 | $13.61 | $16.13 (18.52%) | $16.35 | $13.20 | 4.74 M | $2.10 B |
| 12/31/2024 | $14.57 | $13.82 (-5.15%) | $14.64 | $13.24 | 3.75 M | $1.80 B |
| 12/30/2024 | $14.04 | $14.70 (4.7%) | $15.49 | $13.99 | 5.25 M | $1.91 B |
| 12/27/2024 | $14.61 | $13.52 (-7.46%) | $14.78 | $13.10 | 3.73 M | $1.76 B |
| 12/26/2024 | $13.49 | $14.47 (7.26%) | $14.47 | $13.27 | 4.48 M | $1.88 B |
| 12/24/2024 | $13.40 | $12.86 (-4.03%) | $13.51 | $12.37 | 1.54 M | $1.67 B |
| 12/23/2024 | $11.88 | $13.13 (10.52%) | $13.39 | $11.88 | 2.23 M | $1.71 B |
| 12/20/2024 | $11.05 | $12.28 (11.13%) | $12.37 | $10.84 | 3.48 M | $1.60 B |
| 12/19/2024 | $11.00 | $11.05 (0.45%) | $11.89 | $10.80 | 2.56 M | $1.44 B |
| 12/18/2024 | $12.86 | $11.00 (-14.46%) | $12.87 | $10.17 | 6.73 M | $1.43 B |
| 12/17/2024 | $10.33 | $13.92 (34.75%) | $14.40 | $10.21 | 8.32 M | $1.81 B |
| 12/16/2024 | $11.15 | $10.20 (-8.52%) | $11.15 | $10.01 | 2.46 M | $1.32 B |
| 12/13/2024 | $10.64 | $11.23 (5.55%) | $11.30 | $10.62 | 1.20 M | $1.46 B |
| 12/12/2024 | $10.85 | $11.05 (1.84%) | $11.21 | $10.25 | 1.78 M | $1.44 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
