5 DAY PERFORMANCE
+36.82%
1 MONTH PERFORMANCE
+29.74%
3 MONTH PERFORMANCE
-5.00%
6 MONTH PERFORMANCE
+34.93%
YEAR-TO-DATE PERFORMANCE
+97.90%
1 YEAR PERFORMANCE
+154.18%
Hesai Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $20.00 | $20.08 (0.4%) | $20.42 | $19.53 | 1.56 M | $2.66 B |
| 12/05/2025 | $20.43 | $20.10 (-1.62%) | $20.91 | $20.05 | 1.60 M | $2.66 B |
| 12/04/2025 | $20.00 | $19.99 (-0.05%) | $20.31 | $19.58 | 1.88 M | $2.65 B |
| 12/03/2025 | $18.90 | $19.21 (1.64%) | $19.39 | $18.79 | 913.24 K | $2.54 B |
| 12/02/2025 | $18.96 | $18.91 (-0.26%) | $19.31 | $18.75 | 1.13 M | $2.50 B |
| 12/01/2025 | $18.92 | $19.07 (0.79%) | $19.53 | $18.77 | 1.54 M | $2.53 B |
| 11/28/2025 | $19.10 | $19.23 (0.68%) | $19.41 | $18.92 | 1.34 M | $2.55 B |
| 11/26/2025 | $19.71 | $18.73 (-4.97%) | $19.92 | $18.42 | 3.22 M | $2.48 B |
| 11/25/2025 | $19.14 | $20.22 (5.64%) | $20.36 | $18.91 | 5.72 M | $2.68 B |
| 11/24/2025 | $16.90 | $18.22 (7.81%) | $18.40 | $16.87 | 4.47 M | $2.41 B |
| 11/21/2025 | $15.00 | $15.43 (2.87%) | $15.55 | $14.69 | 3.61 M | $2.04 B |
| 11/20/2025 | $16.56 | $15.03 (-9.24%) | $16.80 | $14.95 | 7.46 M | $1.99 B |
| 11/19/2025 | $17.69 | $16.29 (-7.91%) | $17.79 | $16.03 | 4.23 M | $2.16 B |
| 11/18/2025 | $17.97 | $17.80 (-0.95%) | $18.12 | $17.36 | 3.36 M | $2.36 B |
| 11/17/2025 | $19.10 | $18.32 (-4.08%) | $19.39 | $18.13 | 3.07 M | $2.43 B |
| 11/14/2025 | $19.05 | $19.59 (2.83%) | $19.97 | $19.01 | 2.64 M | $2.59 B |
| 11/13/2025 | $21.20 | $19.78 (-6.7%) | $21.29 | $19.66 | 4.08 M | $2.62 B |
| 11/12/2025 | $21.32 | $21.54 (1.03%) | $21.56 | $20.31 | 3.79 M | $2.85 B |
| 11/11/2025 | $24.25 | $20.78 (-14.31%) | $24.25 | $20.25 | 7.88 M | $2.75 B |
| 11/10/2025 | $22.48 | $23.06 (2.58%) | $23.39 | $22.39 | 3.85 M | $3.05 B |
| 11/07/2025 | $21.62 | $21.08 (-2.5%) | $21.62 | $20.66 | 3.18 M | $2.79 B |
| 11/06/2025 | $23.09 | $22.11 (-4.24%) | $24.15 | $21.85 | 2.63 M | $2.93 B |
| 11/05/2025 | $22.51 | $22.75 (1.07%) | $23.15 | $22.20 | 2.18 M | $3.01 B |
| 11/04/2025 | $22.80 | $22.42 (-1.67%) | $23.15 | $22.04 | 2.03 M | $2.97 B |
| 11/03/2025 | $23.14 | $23.49 (1.51%) | $23.88 | $23.12 | 2.68 M | $3.11 B |
| 10/31/2025 | $23.19 | $23.73 (2.33%) | $23.97 | $23.17 | 1.53 M | $3.14 B |
| 10/30/2025 | $23.34 | $23.19 (-0.64%) | $23.80 | $22.91 | 1.98 M | $3.07 B |
| 10/29/2025 | $24.14 | $24.01 (-0.54%) | $24.62 | $23.61 | 1.95 M | $3.18 B |
| 10/28/2025 | $23.95 | $24.11 (0.67%) | $24.67 | $23.40 | 2.19 M | $3.19 B |
| 10/27/2025 | $23.87 | $23.86 (-0.04%) | $24.46 | $23.59 | 2.84 M | $3.16 B |
| 10/24/2025 | $23.06 | $22.80 (-1.13%) | $23.26 | $22.66 | 1.36 M | $3.02 B |
| 10/23/2025 | $22.00 | $22.64 (2.91%) | $22.95 | $21.64 | 1.68 M | $3.00 B |
| 10/22/2025 | $22.62 | $21.78 (-3.71%) | $22.90 | $21.66 | 2.15 M | $2.88 B |
| 10/21/2025 | $22.74 | $23.10 (1.58%) | $23.25 | $22.19 | 1.16 M | $3.06 B |
| 10/20/2025 | $22.63 | $22.99 (1.59%) | $23.27 | $22.50 | 1.82 M | $3.04 B |
| 10/17/2025 | $21.92 | $22.45 (2.42%) | $22.60 | $21.81 | 2.50 M | $2.97 B |
| 10/16/2025 | $23.10 | $22.74 (-1.56%) | $23.10 | $22.22 | 3.30 M | $3.01 B |
| 10/15/2025 | $24.44 | $23.04 (-5.73%) | $24.44 | $22.56 | 2.52 M | $3.05 B |
| 10/14/2025 | $22.95 | $23.65 (3.05%) | $23.72 | $22.49 | 2.37 M | $3.13 B |
| 10/13/2025 | $23.20 | $23.53 (1.42%) | $23.60 | $23.03 | 4.32 M | $3.12 B |
| 10/10/2025 | $24.33 | $22.05 (-9.37%) | $24.88 | $22.03 | 5.75 M | $2.92 B |
| 10/09/2025 | $26.86 | $24.80 (-7.67%) | $26.92 | $24.45 | 5.61 M | $3.28 B |
| 10/08/2025 | $26.80 | $26.87 (0.26%) | $27.00 | $26.26 | 1.66 M | $3.56 B |
| 10/07/2025 | $27.05 | $26.88 (-0.63%) | $27.46 | $26.58 | 1.84 M | $3.56 B |
| 10/06/2025 | $28.23 | $27.07 (-4.11%) | $28.70 | $27.06 | 2.56 M | $3.58 B |
| 10/03/2025 | $27.64 | $27.35 (-1.05%) | $27.69 | $26.89 | 1.77 M | $3.62 B |
| 10/02/2025 | $27.89 | $27.62 (-0.97%) | $28.09 | $27.34 | 2.00 M | $3.66 B |
| 10/01/2025 | $28.07 | $27.59 (-1.71%) | $28.30 | $26.85 | 3.11 M | $3.65 B |
| 09/30/2025 | $28.04 | $28.10 (0.21%) | $28.67 | $27.76 | 2.33 M | $3.72 B |
| 09/29/2025 | $28.89 | $28.25 (-2.22%) | $28.97 | $28.10 | 2.13 M | $3.74 B |
| 09/26/2025 | $29.04 | $28.77 (-0.93%) | $29.24 | $28.15 | 2.82 M | $3.81 B |
| 09/25/2025 | $29.18 | $29.58 (1.37%) | $30.15 | $28.72 | 2.04 M | $3.92 B |
| 09/24/2025 | $29.74 | $29.55 (-0.64%) | $30.10 | $29.00 | 3.78 M | $3.91 B |
| 09/23/2025 | $29.33 | $29.25 (-0.27%) | $30.68 | $28.52 | 3.62 M | $3.87 B |
| 09/22/2025 | $29.49 | $29.71 (0.75%) | $30.85 | $29.20 | 3.74 M | $3.93 B |
| 09/19/2025 | $29.21 | $29.05 (-0.55%) | $29.36 | $28.22 | 3.70 M | $3.85 B |
| 09/18/2025 | $29.30 | $29.64 (1.16%) | $29.97 | $28.92 | 4.05 M | $3.92 B |
| 09/17/2025 | $29.57 | $28.79 (-2.64%) | $29.57 | $28.12 | 3.60 M | $3.81 B |
| 09/16/2025 | $29.56 | $29.80 (0.81%) | $29.82 | $28.65 | 5.06 M | $3.95 B |
| 09/15/2025 | $29.64 | $29.80 (0.54%) | $29.90 | $28.01 | 4.38 M | $3.95 B |
| 09/12/2025 | $28.50 | $28.57 (0.25%) | $29.02 | $28.04 | 2.42 M | $3.78 B |
| 09/11/2025 | $28.06 | $27.99 (-0.25%) | $29.49 | $27.88 | 3.29 M | $3.71 B |
| 09/10/2025 | $28.90 | $27.74 (-4.01%) | $28.90 | $27.49 | 3.06 M | $3.67 B |
| 09/09/2025 | $29.10 | $28.79 (-1.07%) | $29.15 | $28.20 | 1.93 M | $3.81 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.
