5 DAY PERFORMANCE
+46.07%
1 MONTH PERFORMANCE
+27.49%
3 MONTH PERFORMANCE
+44.17%
6 MONTH PERFORMANCE
+6.56%
YEAR-TO-DATE PERFORMANCE
+8.71%
1 YEAR PERFORMANCE
-16.18%
Hesai Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $16.97 | $16.52 (-2.65%) | $16.97 | $16.40 | 1.24 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 |
| 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 |
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.
