5 DAY PERFORMANCE
+10.63%
1 MONTH PERFORMANCE
+17.58%
3 MONTH PERFORMANCE
-6.35%
6 MONTH PERFORMANCE
+10.13%
YEAR-TO-DATE PERFORMANCE
+8.71%
1 YEAR PERFORMANCE
+40.91%
Hesai Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $21.68 | $22.38 (3.23%) | $22.41 | $21.43 | 734.75 K | $3.45 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 | $3.65 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 | $3.23 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 | $2.98 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 |
| 03/20/2026 | $23.40 | $22.85 (-2.35%) | $23.40 | $22.23 | 4.21 M | $3.12 B |
| 03/19/2026 | $23.65 | $24.34 (2.92%) | $24.53 | $23.10 | 764.22 K | $3.32 B |
| 03/18/2026 | $24.46 | $24.40 (-0.25%) | $25.07 | $24.38 | 717.92 K | $3.33 B |
| 03/17/2026 | $24.71 | $24.57 (-0.57%) | $24.86 | $23.91 | 1.27 M | $3.35 B |
| 03/16/2026 | $24.32 | $24.69 (1.52%) | $25.08 | $24.30 | 997.43 K | $3.37 B |
| 03/13/2026 | $24.54 | $24.04 (-2.04%) | $24.70 | $23.85 | 1.42 M | $3.28 B |
| 03/12/2026 | $25.17 | $24.34 (-3.3%) | $25.24 | $24.26 | 1.06 M | $3.32 B |
| 03/11/2026 | $25.00 | $25.67 (2.68%) | $25.90 | $24.88 | 1.16 M | $3.50 B |
| 03/10/2026 | $24.58 | $25.24 (2.69%) | $26.36 | $24.50 | 1.92 M | $3.44 B |
| 03/09/2026 | $23.16 | $24.35 (5.14%) | $24.42 | $22.64 | 1.11 M | $3.32 B |
| 03/06/2026 | $23.01 | $23.86 (3.69%) | $24.58 | $23.01 | 2.09 M | $3.25 B |
| 03/05/2026 | $24.62 | $23.75 (-3.53%) | $24.65 | $22.85 | 2.36 M | $3.24 B |
| 03/04/2026 | $25.44 | $25.36 (-0.31%) | $25.46 | $24.50 | 1.59 M | $3.46 B |
| 03/03/2026 | $26.36 | $25.02 (-5.08%) | $26.37 | $24.30 | 3.05 M | $3.41 B |
| 03/02/2026 | $25.97 | $27.43 (5.62%) | $27.75 | $25.50 | 1.63 M | $3.74 B |
| 02/27/2026 | $27.18 | $26.95 (-0.85%) | $27.96 | $26.80 | 1.64 M | $3.68 B |
| 02/26/2026 | $26.86 | $27.25 (1.45%) | $27.27 | $26.16 | 1.48 M | $3.72 B |
| 02/25/2026 | $27.26 | $26.98 (-1.03%) | $27.40 | $26.31 | 1.08 M | $3.68 B |
| 02/24/2026 | $27.50 | $26.97 (-1.93%) | $27.53 | $26.20 | 2.03 M | $3.68 B |
| 02/23/2026 | $27.73 | $27.54 (-0.69%) | $28.90 | $27.46 | 2.02 M | $3.76 B |
| 02/20/2026 | $27.80 | $27.76 (-0.14%) | $28.45 | $27.35 | 1.21 M | $3.79 B |
| 02/19/2026 | $27.29 | $28.12 (3.04%) | $28.32 | $27.16 | 1.59 M | $3.84 B |
| 02/18/2026 | $26.77 | $27.52 (2.8%) | $27.90 | $26.32 | 1.27 M | $3.75 B |
| 02/17/2026 | $27.00 | $26.77 (-0.85%) | $28.21 | $26.41 | 2.43 M | $3.65 B |
| 02/13/2026 | $25.09 | $25.75 (2.63%) | $25.97 | $24.99 | 808.90 K | $3.69 B |
| 02/12/2026 | $25.67 | $25.09 (-2.26%) | $26.23 | $24.58 | 2.16 M | $3.59 B |
| 02/11/2026 | $27.81 | $25.99 (-6.54%) | $27.90 | $24.94 | 3.18 M | $3.72 B |
| 02/10/2026 | $25.74 | $27.62 (7.3%) | $28.38 | $25.70 | 3.86 M | $3.95 B |
| 02/09/2026 | $25.54 | $25.96 (1.64%) | $26.94 | $25.50 | 3.42 M | $3.72 B |
| 02/06/2026 | $24.10 | $26.00 (7.88%) | $26.46 | $24.05 | 1.88 M | $3.72 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.
