5 DAY PERFORMANCE
+22.94%
1 MONTH PERFORMANCE
+7.92%
3 MONTH PERFORMANCE
+21.83%
6 MONTH PERFORMANCE
+308.91%
YEAR-TO-DATE PERFORMANCE
+36.11%
1 YEAR PERFORMANCE
+301.92%
Hesai Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $17.66 | $18.81 (6.51%) | $19.40 | $17.28 | 10.64 M | $2.56 B |
| 04/29/2025 | $15.58 | $18.20 (16.82%) | $18.39 | $15.58 | 9.70 M | $2.48 B |
| 04/28/2025 | $15.39 | $15.36 (-0.19%) | $16.10 | $14.98 | 3.89 M | $2.09 B |
| 04/25/2025 | $14.89 | $15.30 (2.75%) | $15.53 | $14.80 | 2.17 M | $2.08 B |
| 04/24/2025 | $14.83 | $15.03 (1.35%) | $15.76 | $14.51 | 4.97 M | $2.05 B |
| 04/23/2025 | $13.93 | $14.39 (3.3%) | $16.33 | $13.90 | 9.94 M | $1.96 B |
| 04/22/2025 | $12.15 | $13.09 (7.74%) | $13.72 | $12.05 | 7.03 M | $1.78 B |
| 04/21/2025 | $10.85 | $11.61 (7%) | $12.27 | $10.85 | 6.21 M | $1.58 B |
| 04/17/2025 | $11.13 | $10.95 (-1.62%) | $11.30 | $10.62 | 2.61 M | $1.49 B |
| 04/16/2025 | $11.27 | $11.02 (-2.22%) | $11.27 | $10.41 | 8.81 M | $1.50 B |
| 04/15/2025 | $13.03 | $11.75 (-9.82%) | $13.05 | $11.66 | 5.40 M | $1.60 B |
| 04/14/2025 | $12.75 | $12.94 (1.49%) | $13.96 | $12.40 | 7.17 M | $1.76 B |
| 04/11/2025 | $12.77 | $12.21 (-4.39%) | $12.77 | $10.50 | 8.89 M | $1.66 B |
| 04/10/2025 | $13.40 | $12.59 (-6.04%) | $13.72 | $12.42 | 4.13 M | $1.71 B |
| 04/09/2025 | $13.04 | $13.52 (3.68%) | $14.19 | $11.91 | 7.18 M | $1.84 B |
| 04/08/2025 | $15.18 | $13.21 (-12.98%) | $15.28 | $12.82 | 3.66 M | $1.80 B |
| 04/07/2025 | $14.11 | $14.26 (1.06%) | $15.77 | $13.69 | 4.64 M | $1.94 B |
| 04/04/2025 | $15.46 | $15.27 (-1.23%) | $15.79 | $14.53 | 4.40 M | $2.08 B |
| 04/03/2025 | $16.40 | $16.83 (2.62%) | $17.13 | $16.34 | 4.04 M | $2.29 B |
| 04/02/2025 | $17.01 | $17.23 (1.29%) | $18.45 | $16.82 | 4.93 M | $2.34 B |
| 04/01/2025 | $15.60 | $17.43 (11.73%) | $18.68 | $15.34 | 12.85 M | $2.37 B |
| 03/31/2025 | $14.81 | $14.80 (-0.07%) | $14.95 | $14.06 | 3.42 M | $2.01 B |
| 03/28/2025 | $16.88 | $15.20 (-9.95%) | $17.00 | $14.86 | 6.37 M | $2.07 B |
| 03/27/2025 | $18.08 | $17.26 (-4.54%) | $18.48 | $17.22 | 2.64 M | $2.35 B |
| 03/26/2025 | $18.43 | $18.05 (-2.06%) | $19.45 | $18.03 | 2.88 M | $2.46 B |
| 03/25/2025 | $18.50 | $18.39 (-0.59%) | $18.84 | $18.04 | 2.18 M | $2.50 B |
| 03/24/2025 | $18.60 | $18.85 (1.34%) | $19.06 | $18.51 | 2.79 M | $2.57 B |
| 03/21/2025 | $18.88 | $18.40 (-2.54%) | $18.98 | $17.90 | 6.15 M | $2.50 B |
| 03/20/2025 | $20.26 | $19.25 (-4.99%) | $20.84 | $19.23 | 5.44 M | $2.62 B |
| 03/19/2025 | $20.16 | $20.75 (2.93%) | $21.44 | $19.52 | 4.52 M | $2.82 B |
| 03/18/2025 | $22.78 | $20.56 (-9.75%) | $23.00 | $19.65 | 13.60 M | $2.80 B |
| 03/17/2025 | $20.77 | $22.30 (7.37%) | $22.79 | $19.96 | 8.87 M | $3.03 B |
| 03/14/2025 | $21.56 | $19.80 (-8.16%) | $21.69 | $19.20 | 7.29 M | $2.69 B |
| 03/13/2025 | $22.22 | $20.56 (-7.47%) | $22.30 | $20.37 | 6.73 M | $2.80 B |
| 03/12/2025 | $23.00 | $22.55 (-1.96%) | $23.63 | $21.22 | 7.58 M | $3.07 B |
| 03/11/2025 | $18.50 | $24.08 (30.16%) | $24.18 | $18.32 | 26.82 M | $3.28 B |
| 03/10/2025 | $17.15 | $16.01 (-6.65%) | $17.20 | $15.86 | 3.52 M | $2.18 B |
| 03/07/2025 | $16.60 | $17.43 (5%) | $17.79 | $16.33 | 2.98 M | $2.37 B |
| 03/06/2025 | $17.50 | $16.40 (-6.29%) | $17.60 | $16.38 | 2.31 M | $2.23 B |
| 03/05/2025 | $16.39 | $17.37 (5.98%) | $17.46 | $16.26 | 2.60 M | $2.36 B |
| 03/04/2025 | $16.01 | $15.74 (-1.69%) | $16.20 | $15.29 | 3.06 M | $2.14 B |
| 03/03/2025 | $18.10 | $15.92 (-12.04%) | $18.14 | $15.65 | 3.28 M | $2.17 B |
| 02/28/2025 | $16.28 | $17.91 (10.01%) | $18.10 | $15.52 | 3.59 M | $2.44 B |
| 02/27/2025 | $18.55 | $17.97 (-3.13%) | $18.95 | $17.94 | 2.49 M | $2.45 B |
| 02/26/2025 | $17.55 | $18.95 (7.98%) | $19.08 | $17.55 | 3.62 M | $2.58 B |
| 02/25/2025 | $17.92 | $17.36 (-3.13%) | $18.42 | $16.31 | 3.47 M | $2.36 B |
| 02/24/2025 | $18.42 | $17.73 (-3.75%) | $19.22 | $17.02 | 5.55 M | $2.41 B |
| 02/21/2025 | $18.80 | $19.63 (4.41%) | $20.18 | $18.55 | 6.90 M | $2.67 B |
| 02/20/2025 | $18.00 | $18.51 (2.83%) | $18.64 | $17.28 | 3.13 M | $2.52 B |
| 02/19/2025 | $18.58 | $17.68 (-4.84%) | $18.80 | $17.61 | 2.33 M | $2.41 B |
| 02/18/2025 | $18.20 | $17.85 (-1.92%) | $18.60 | $16.90 | 5.41 M | $2.43 B |
| 02/14/2025 | $19.38 | $17.64 (-8.98%) | $19.80 | $17.58 | 3.67 M | $2.40 B |
| 02/13/2025 | $18.00 | $18.00 (0%) | $18.05 | $17.17 | 2.90 M | $2.45 B |
| 02/12/2025 | $18.80 | $18.22 (-3.09%) | $19.51 | $18.08 | 4.60 M | $2.48 B |
| 02/11/2025 | $16.93 | $18.00 (6.32%) | $19.45 | $16.81 | 7.46 M | $2.45 B |
| 02/10/2025 | $18.29 | $17.09 (-6.56%) | $19.99 | $16.84 | 11.14 M | $2.33 B |
| 02/07/2025 | $16.68 | $16.80 (0.72%) | $17.00 | $16.12 | 3.50 M | $2.29 B |
| 02/06/2025 | $15.33 | $16.81 (9.65%) | $17.55 | $15.30 | 7.43 M | $2.29 B |
| 02/05/2025 | $15.46 | $13.89 (-10.16%) | $15.51 | $13.80 | 3.09 M | $1.89 B |
| 02/04/2025 | $15.56 | $15.69 (0.84%) | $16.13 | $15.51 | 2.00 M | $2.14 B |
| 02/03/2025 | $15.50 | $15.40 (-0.65%) | $16.75 | $15.30 | 2.72 M | $2.10 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.
