5 DAY PERFORMANCE
+44.08%
1 MONTH PERFORMANCE
+50.77%
3 MONTH PERFORMANCE
+11.39%
6 MONTH PERFORMANCE
-6.35%
YEAR-TO-DATE PERFORMANCE
+8.71%
1 YEAR PERFORMANCE
+9.24%
Hesai Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $17.20 | $17.75 (3.2%) | $17.79 | $17.20 | 912.48 K | $2.77 B |
| 08/05/2026 | $18.28 | $17.91 (-2.02%) | $18.50 | $17.88 | 1.23 M | $2.80 B |
| 08/04/2026 | $17.89 | $18.31 (2.35%) | $18.55 | $17.80 | 2.00 M | $2.86 B |
| 08/03/2026 | $17.08 | $17.79 (4.16%) | $17.90 | $16.80 | 2.17 M | $2.78 B |
| 07/31/2026 | $16.91 | $16.90 (-0.06%) | $17.19 | $16.59 | 1.82 M | $2.64 B |
| 07/30/2026 | $16.10 | $16.55 (2.8%) | $16.63 | $15.61 | 1.85 M | $2.59 B |
| 07/29/2026 | $16.49 | $16.33 (-0.97%) | $16.94 | $16.05 | 2.96 M | $2.55 B |
| 07/28/2026 | $15.46 | $15.90 (2.85%) | $16.23 | $15.43 | 1.81 M | $2.48 B |
| 07/27/2026 | $15.09 | $15.43 (2.25%) | $15.50 | $15.03 | 1.15 M | $2.41 B |
| 07/24/2026 | $14.80 | $14.60 (-1.35%) | $14.86 | $14.29 | 1.36 M | $2.28 B |
| 07/23/2026 | $14.95 | $14.76 (-1.27%) | $15.12 | $14.36 | 1.31 M | $2.31 B |
| 07/22/2026 | $15.10 | $14.88 (-1.46%) | $15.24 | $14.83 | 802.90 K | $2.32 B |
| 07/21/2026 | $15.26 | $15.29 (0.2%) | $15.62 | $15.24 | 1.38 M | $2.39 B |
| 07/20/2026 | $15.23 | $14.93 (-1.97%) | $15.26 | $14.78 | 897.37 K | $2.33 B |
| 07/17/2026 | $14.79 | $15.00 (1.42%) | $15.22 | $14.68 | 1.74 M | $2.34 B |
| 07/16/2026 | $15.66 | $15.65 (-0.06%) | $15.89 | $15.57 | 882.20 K | $2.44 B |
| 07/15/2026 | $15.89 | $15.85 (-0.25%) | $16.07 | $15.58 | 1.47 M | $2.48 B |
| 07/14/2026 | $15.46 | $15.61 (0.97%) | $15.75 | $15.21 | 1.22 M | $2.44 B |
| 07/13/2026 | $15.81 | $15.13 (-4.3%) | $15.97 | $14.91 | 1.82 M | $2.36 B |
| 07/10/2026 | $16.51 | $16.16 (-2.12%) | $16.98 | $16.12 | 1.75 M | $2.52 B |
| 07/09/2026 | $16.40 | $16.40 (0%) | $16.66 | $15.76 | 1.66 M | $2.56 B |
| 07/08/2026 | $16.42 | $16.37 (-0.3%) | $16.68 | $16.18 | 2.21 M | $2.56 B |
| 07/07/2026 | $17.12 | $16.15 (-5.67%) | $17.49 | $16.08 | 2.42 M | $2.52 B |
| 07/06/2026 | $17.19 | $17.47 (1.63%) | $17.78 | $17.00 | 1.52 M | $2.73 B |
| 07/02/2026 | $17.75 | $17.19 (-3.15%) | $17.98 | $16.76 | 1.95 M | $2.69 B |
| 07/01/2026 | $17.82 | $18.23 (2.3%) | $19.07 | $17.65 | 2.90 M | $2.85 B |
| 06/30/2026 | $16.97 | $18.22 (7.37%) | $18.62 | $16.84 | 6.14 M | $2.85 B |
| 06/29/2026 | $15.25 | $15.76 (3.34%) | $15.91 | $15.17 | 2.36 M | $2.46 B |
| 06/26/2026 | $14.52 | $14.80 (1.93%) | $14.90 | $14.40 | 1.55 M | $2.31 B |
| 06/25/2026 | $15.75 | $15.02 (-4.63%) | $15.83 | $14.78 | 2.04 M | $2.35 B |
| 06/24/2026 | $16.05 | $15.61 (-2.74%) | $16.12 | $15.50 | 1.77 M | $2.44 B |
| 06/23/2026 | $15.92 | $15.90 (-0.13%) | $16.19 | $15.86 | 1.40 M | $2.48 B |
| 06/22/2026 | $16.50 | $16.34 (-0.97%) | $16.83 | $16.16 | 1.45 M | $2.55 B |
| 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 |
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.
