5 DAY PERFORMANCE
+99.92%
1 MONTH PERFORMANCE
+53.05%
3 MONTH PERFORMANCE
+35.96%
6 MONTH PERFORMANCE
+13.89%
YEAR-TO-DATE PERFORMANCE
+8.71%
1 YEAR PERFORMANCE
+7.03%
Hesai Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $13.63 | $12.64 (-7.28%) | $13.70 | $12.60 | 824.93 K | |
| 11/04/2026 | $12.90 | $13.08 (1.4%) | $13.46 | $12.90 | 2.60 M | $2.04 B |
| 11/03/2026 | $12.33 | $12.07 (-2.11%) | $12.34 | $12.05 | 959.92 K | $1.89 B |
| 11/02/2026 | $12.82 | $12.30 (-4.06%) | $12.99 | $12.29 | 1.11 M | $1.92 B |
| 10/30/2026 | $12.35 | $12.18 (-1.38%) | $12.37 | $12.02 | 2.32 M | $1.90 B |
| 10/29/2026 | $13.22 | $12.97 (-1.89%) | $13.35 | $12.87 | 1.38 M | $2.03 B |
| 10/28/2026 | $14.20 | $13.83 (-2.61%) | $14.34 | $13.47 | 2.38 M | $2.16 B |
| 10/27/2026 | $13.32 | $13.35 (0.23%) | $13.37 | $13.11 | 1.08 M | $2.09 B |
| 10/26/2026 | $13.74 | $13.69 (-0.36%) | $13.96 | $13.44 | 2.15 M | $2.14 B |
| 10/23/2026 | $12.75 | $13.13 (2.98%) | $13.31 | $12.75 | 2.17 M | $2.05 B |
| 10/22/2026 | $12.00 | $12.14 (1.17%) | $12.65 | $12.00 | 3.72 M | $1.90 B |
| 10/21/2026 | $13.41 | $13.19 (-1.64%) | $13.45 | $12.60 | 4.30 M | $2.06 B |
| 10/20/2026 | $13.96 | $13.99 (0.21%) | $14.27 | $13.30 | 2.75 M | $2.19 B |
| 10/19/2026 | $13.01 | $12.92 (-0.69%) | $13.34 | $12.67 | 2.76 M | $2.02 B |
| 10/16/2026 | $13.07 | $12.42 (-4.97%) | $13.11 | $12.36 | 1.87 M | $1.94 B |
| 10/15/2026 | $13.32 | $13.36 (0.3%) | $13.57 | $13.00 | 2.08 M | $2.09 B |
| 10/14/2026 | $14.25 | $13.94 (-2.18%) | $14.38 | $13.93 | 1.25 M | $2.18 B |
| 10/13/2026 | $14.61 | $14.46 (-1.03%) | $14.63 | $14.18 | 1.97 M | $2.26 B |
| 10/12/2026 | $15.76 | $15.12 (-4.06%) | $15.78 | $14.82 | 2.01 M | $2.36 B |
| 10/09/2026 | $16.03 | $16.01 (-0.12%) | $16.21 | $15.93 | 533.29 K | $2.50 B |
| 10/08/2026 | $15.93 | $15.61 (-2.01%) | $15.99 | $15.43 | 1.03 M | $2.44 B |
| 10/07/2026 | $16.00 | $16.00 (0%) | $16.10 | $15.82 | 619.93 K | $2.50 B |
| 10/06/2026 | $16.17 | $16.27 (0.62%) | $16.47 | $16.00 | 588.74 K | $2.54 B |
| 10/05/2026 | $15.60 | $15.91 (1.99%) | $16.09 | $15.54 | 761.52 K | $2.49 B |
| 10/02/2026 | $15.78 | $15.38 (-2.53%) | $15.78 | $15.33 | 797.99 K | $2.40 B |
| 10/01/2026 | $16.03 | $15.93 (-0.62%) | $16.09 | $15.75 | 921.97 K | $2.49 B |
| 09/30/2026 | $15.79 | $15.95 (1.01%) | $16.10 | $15.70 | 785.41 K | $2.49 B |
| 09/29/2026 | $15.59 | $15.52 (-0.45%) | $15.67 | $15.34 | 733.66 K | $2.42 B |
| 09/28/2026 | $16.00 | $15.59 (-2.56%) | $16.00 | $15.57 | 982.48 K | $2.44 B |
| 09/25/2026 | $16.35 | $16.25 (-0.61%) | $16.40 | $16.00 | 733.62 K | $2.54 B |
| 09/24/2026 | $16.31 | $16.37 (0.37%) | $16.46 | $16.12 | 750.24 K | $2.56 B |
| 09/23/2026 | $16.82 | $16.31 (-3.03%) | $16.88 | $16.08 | 1.31 M | $2.55 B |
| 09/22/2026 | $17.20 | $17.10 (-0.58%) | $17.38 | $16.98 | 1.32 M | $2.67 B |
| 09/21/2026 | $17.03 | $17.37 (2%) | $17.51 | $16.67 | 1.31 M | $2.71 B |
| 09/18/2026 | $16.97 | $16.52 (-2.65%) | $16.97 | $16.40 | 1.25 M | $2.58 B |
| 09/17/2026 | $17.10 | $16.92 (-1.05%) | $17.23 | $16.81 | 956.67 K | $2.64 B |
| 09/16/2026 | $16.68 | $16.67 (-0.06%) | $17.18 | $16.52 | 1.60 M | $2.60 B |
| 09/15/2026 | $16.80 | $16.49 (-1.85%) | $16.91 | $16.47 | 1.23 M | $2.58 B |
| 09/14/2026 | $17.02 | $17.06 (0.24%) | $17.39 | $17.02 | 956.60 K | $2.67 B |
| 09/11/2026 | $17.23 | $17.31 (0.46%) | $17.40 | $17.05 | 1.04 M | $2.70 B |
| 09/10/2026 | $17.88 | $17.40 (-2.68%) | $17.88 | $17.35 | 825.66 K | $2.72 B |
| 09/09/2026 | $18.59 | $18.30 (-1.56%) | $18.82 | $18.25 | 834.97 K | $2.86 B |
| 09/08/2026 | $18.58 | $18.59 (0.05%) | $19.17 | $18.52 | 1.13 M | $2.90 B |
| 09/04/2026 | $18.35 | $18.89 (2.94%) | $18.91 | $18.32 | 1.53 M | $2.95 B |
| 09/03/2026 | $17.50 | $18.46 (5.49%) | $18.77 | $17.50 | 2.77 M | $2.88 B |
| 09/02/2026 | $16.12 | $16.59 (2.92%) | $16.75 | $16.12 | 1.13 M | $2.59 B |
| 09/01/2026 | $15.92 | $16.78 (5.4%) | $16.86 | $15.91 | 2.21 M | $2.62 B |
| 08/31/2026 | $16.83 | $16.12 (-4.22%) | $16.85 | $16.08 | 1.92 M | $2.52 B |
| 08/28/2026 | $17.50 | $17.42 (-0.46%) | $17.91 | $17.30 | 1.18 M | $2.73 B |
| 08/27/2026 | $17.71 | $17.49 (-1.24%) | $17.74 | $17.26 | 2.41 M | $2.74 B |
| 08/26/2026 | $17.87 | $17.08 (-4.42%) | $18.01 | $16.95 | 1.98 M | $2.67 B |
| 08/25/2026 | $18.24 | $18.30 (0.33%) | $18.42 | $18.04 | 953.14 K | $2.86 B |
| 08/24/2026 | $18.43 | $18.15 (-1.52%) | $18.55 | $18.02 | 1.30 M | $2.84 B |
| 08/21/2026 | $18.90 | $19.10 (1.06%) | $19.40 | $18.63 | 2.28 M | $2.99 B |
| 08/20/2026 | $18.20 | $18.62 (2.31%) | $19.35 | $18.20 | 2.18 M | $2.92 B |
| 08/19/2026 | $17.70 | $17.77 (0.4%) | $17.89 | $17.25 | 1.93 M | $2.78 B |
| 08/18/2026 | $15.77 | $17.11 (8.5%) | $17.56 | $15.70 | 3.84 M | $2.68 B |
| 08/17/2026 | $18.32 | $18.07 (-1.36%) | $18.34 | $17.98 | 1.25 M | $2.83 B |
| 08/14/2026 | $18.94 | $18.21 (-3.85%) | $18.94 | $17.92 | 2.09 M | $2.84 B |
| 08/13/2026 | $18.96 | $19.29 (1.74%) | $19.37 | $18.89 | 934.40 K | $3.01 B |
| 08/12/2026 | $19.28 | $19.02 (-1.35%) | $19.36 | $18.90 | 967.11 K | $2.97 B |
| 08/11/2026 | $18.93 | $18.95 (0.11%) | $19.20 | $18.73 | 1.15 M | $2.96 B |
| 08/10/2026 | $19.25 | $19.30 (0.26%) | $19.51 | $19.02 | 1.41 M | $3.01 B |
| 08/07/2026 | $18.60 | $19.22 (3.33%) | $19.22 | $18.50 | 1.69 M | $3.00 B |
| 08/06/2026 | $17.14 | $17.75 (3.56%) | $17.79 | $17.14 | 912.94 K | $2.77 B |
| 08/05/2026 | $18.28 | $17.91 (-2.02%) | $18.50 | $17.88 | 1.23 M | $2.80 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.
