5 DAY PERFORMANCE
+42.56%
1 MONTH PERFORMANCE
+18.03%
3 MONTH PERFORMANCE
+6.56%
6 MONTH PERFORMANCE
+7.03%
YEAR-TO-DATE PERFORMANCE
+8.71%
1 YEAR PERFORMANCE
+34.46%
Hesai Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/18/2026 | $16.99 | $16.89 (-0.59%) | $17.10 | $16.45 | 2.30 M | $2.64 B |
| 06/17/2026 | $17.18 | $17.08 (-0.58%) | $17.63 | $17.02 | 1.71 M | $2.67 B |
| 06/16/2026 | $17.98 | $17.14 (-4.67%) | $18.09 | $17.12 | 2.22 M | $2.68 B |
| 06/15/2026 | $18.81 | $18.77 (-0.21%) | $18.90 | $18.46 | 1.25 M | $2.93 B |
| 06/12/2026 | $18.54 | $18.15 (-2.1%) | $18.65 | $17.83 | 1.13 M | $2.84 B |
| 06/11/2026 | $17.50 | $18.06 (3.2%) | $18.15 | $17.18 | 1.32 M | $2.82 B |
| 06/10/2026 | $18.17 | $17.53 (-3.52%) | $18.22 | $17.52 | 1.34 M | $2.74 B |
| 06/09/2026 | $19.06 | $18.44 (-3.25%) | $19.14 | $17.86 | 1.91 M | $2.88 B |
| 06/08/2026 | $19.27 | $19.16 (-0.57%) | $19.67 | $19.00 | 1.83 M | $2.99 B |
| 06/05/2026 | $19.86 | $18.49 (-6.9%) | $19.98 | $18.21 | 2.39 M | $2.89 B |
| 06/04/2026 | $20.45 | $20.25 (-0.98%) | $20.74 | $20.10 | 1.14 M | $3.16 B |
| 06/03/2026 | $21.18 | $20.78 (-1.89%) | $21.34 | $20.60 | 1.69 M | $3.25 B |
| 06/02/2026 | $21.70 | $21.66 (-0.18%) | $22.53 | $21.21 | 3.85 M | $3.38 B |
| 06/01/2026 | $18.95 | $20.03 (5.7%) | $20.38 | $18.88 | 1.90 M | $3.13 B |
| 05/29/2026 | $19.83 | $18.90 (-4.69%) | $19.85 | $18.84 | 2.43 M | $2.95 B |
| 05/28/2026 | $20.35 | $19.89 (-2.26%) | $20.38 | $19.72 | 1.39 M | $3.11 B |
| 05/27/2026 | $21.04 | $20.63 (-1.95%) | $21.33 | $20.38 | 1.19 M | $3.22 B |
| 05/26/2026 | $20.97 | $21.41 (2.1%) | $21.93 | $20.90 | 2.01 M | $3.34 B |
| 05/22/2026 | $20.48 | $20.63 (0.73%) | $20.95 | $20.32 | 2.57 M | $3.22 B |
| 05/21/2026 | $20.04 | $20.90 (4.29%) | $20.99 | $19.91 | 1.26 M | $3.26 B |
| 05/20/2026 | $20.25 | $20.25 (0%) | $20.67 | $19.66 | 2.14 M | $3.16 B |
| 05/19/2026 | $21.60 | $20.02 (-7.31%) | $21.82 | $19.51 | 4.44 M | $3.13 B |
| 05/18/2026 | $22.63 | $22.01 (-2.74%) | $22.77 | $21.30 | 2.04 M | $3.44 B |
| 05/15/2026 | $22.56 | $22.44 (-0.53%) | $22.65 | $21.92 | 1.08 M | $3.51 B |
| 05/14/2026 | $23.40 | $23.61 (0.9%) | $23.72 | $22.76 | 1.11 M | $3.69 B |
| 05/13/2026 | $22.22 | $24.04 (8.19%) | $24.41 | $22.04 | 3.04 M | $3.76 B |
| 05/12/2026 | $21.80 | $21.39 (-1.88%) | $21.80 | $20.83 | 1.28 M | $3.34 B |
| 05/11/2026 | $21.61 | $21.80 (0.88%) | $22.50 | $21.50 | 2.61 M | $3.41 B |
| 05/08/2026 | $22.08 | $21.60 (-2.17%) | $22.13 | $21.27 | 1.30 M | $3.37 B |
| 05/07/2026 | $22.75 | $21.86 (-3.91%) | $22.75 | $21.72 | 1.04 M | $3.41 B |
| 05/06/2026 | $21.63 | $22.45 (3.79%) | $22.47 | $21.43 | 1.02 M | $3.51 B |
| 05/05/2026 | $21.73 | $21.38 (-1.61%) | $21.94 | $21.20 | 1.15 M | $3.34 B |
| 05/04/2026 | $21.58 | $21.63 (0.23%) | $21.98 | $21.43 | 1.20 M | $3.38 B |
| 05/01/2026 | $22.68 | $22.01 (-2.95%) | $22.76 | $21.89 | 862.60 K | $3.44 B |
| 04/30/2026 | $22.27 | $22.68 (1.84%) | $22.81 | $21.95 | 626.70 K | $3.54 B |
| 04/29/2026 | $22.87 | $22.27 (-2.62%) | $23.23 | $22.07 | 1.51 M | $3.48 B |
| 04/28/2026 | $22.69 | $22.48 (-0.93%) | $22.81 | $22.07 | 785.60 K | $3.51 B |
| 04/27/2026 | $23.05 | $23.41 (1.56%) | $23.69 | $22.75 | 1.91 M | $3.66 B |
| 04/24/2026 | $21.29 | $22.34 (4.93%) | $22.43 | $21.27 | 1.80 M | $3.49 B |
| 04/23/2026 | $21.36 | $21.00 (-1.69%) | $21.36 | $20.48 | 2.14 M | $3.28 B |
| 04/22/2026 | $22.08 | $21.63 (-2.04%) | $22.46 | $21.22 | 3.27 M | $3.38 B |
| 04/21/2026 | $22.30 | $21.38 (-4.13%) | $22.40 | $21.34 | 1.84 M | $3.34 B |
| 04/20/2026 | $22.74 | $21.90 (-3.69%) | $22.82 | $21.43 | 1.91 M | $3.42 B |
| 04/17/2026 | $24.81 | $23.25 (-6.29%) | $24.96 | $23.17 | 3.18 M | $3.63 B |
| 04/16/2026 | $24.25 | $24.54 (1.2%) | $24.60 | $23.31 | 2.44 M | $3.83 B |
| 04/15/2026 | $23.45 | $24.22 (3.28%) | $24.31 | $23.23 | 2.03 M | $3.78 B |
| 04/14/2026 | $22.62 | $23.49 (3.85%) | $23.53 | $22.56 | 1.42 M | $3.67 B |
| 04/13/2026 | $22.02 | $22.34 (1.45%) | $22.36 | $21.70 | 952.20 K | $3.49 B |
| 04/10/2026 | $22.12 | $22.66 (2.44%) | $23.06 | $22.11 | 1.18 M | $3.54 B |
| 04/09/2026 | $21.80 | $21.77 (-0.14%) | $22.13 | $21.64 | 899.74 K | $3.40 B |
| 04/08/2026 | $22.00 | $21.88 (-0.55%) | $22.28 | $21.51 | 1.70 M | $3.42 B |
| 04/07/2026 | $20.29 | $20.25 (-0.2%) | $20.53 | $19.84 | 813.30 K | $3.16 B |
| 04/06/2026 | $20.59 | $20.71 (0.58%) | $21.12 | $20.49 | 924.80 K | $3.24 B |
| 04/02/2026 | $19.81 | $20.63 (4.14%) | $20.96 | $19.81 | 1.81 M | $3.22 B |
| 04/01/2026 | $20.03 | $20.50 (2.35%) | $20.87 | $19.96 | 2.15 M | $3.20 B |
| 03/31/2026 | $18.12 | $19.12 (5.52%) | $19.47 | $17.98 | 3.22 M | $2.99 B |
| 03/30/2026 | $18.43 | $17.73 (-3.8%) | $18.67 | $17.56 | 2.29 M | $2.77 B |
| 03/27/2026 | $19.16 | $18.44 (-3.76%) | $19.20 | $18.18 | 2.42 M | $2.88 B |
| 03/26/2026 | $19.50 | $19.39 (-0.56%) | $20.49 | $19.10 | 3.10 M | $3.03 B |
| 03/25/2026 | $20.89 | $19.85 (-4.98%) | $20.95 | $19.38 | 4.28 M | $3.10 B |
| 03/24/2026 | $22.98 | $20.24 (-11.92%) | $23.74 | $20.16 | 5.66 M | $3.16 B |
| 03/23/2026 | $22.90 | $23.58 (2.97%) | $23.82 | $22.52 | 2.22 M | $3.68 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.
