-
5 DAY PERFORMANCE
-1.37% -
1 MONTH PERFORMANCE
+26.07% -
3 MONTH PERFORMANCE
+4.14% -
6 MONTH PERFORMANCE
+11.28% -
YEAR-TO-DATE PERFORMANCE
-43.55% -
1 YEAR PERFORMANCE
-48.30%
Hesai Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/11/2024 | $5.06 | $5.03 (-0.69%) | $5.17 | $4.89 | 563,493 | $648.63 M |
| 10/10/2024 | $5.10 | $5.36 (5.1%) | $5.38 | $4.91 | 627,815 | $691.87 M |
| 10/09/2024 | $4.85 | $5.10 (5.15%) | $5.19 | $4.78 | 623,904 | $658.31 M |
| 10/08/2024 | $4.90 | $5.14 (4.9%) | $5.30 | $4.89 | 1.13 M | $663.47 M |
| 10/07/2024 | $5.60 | $5.48 (-2.14%) | $5.65 | $5.13 | 2.18 M | $707.36 M |
| 10/04/2024 | $5.30 | $5.37 (1.32%) | $5.71 | $5.26 | 1.33 M | $693.16 M |
| 10/03/2024 | $4.98 | $5.22 (4.82%) | $5.31 | $4.85 | 1.02 M | $673.80 M |
| 10/02/2024 | $5.04 | $5.12 (1.59%) | $5.19 | $4.75 | 1.54 M | $660.89 M |
| 10/01/2024 | $4.53 | $4.74 (4.64%) | $4.77 | $4.43 | 884,000 | $611.84 M |
| 09/30/2024 | $4.96 | $4.69 (-5.44%) | $5.14 | $4.68 | 1.34 M | $605.38 M |
| 09/27/2024 | $4.80 | $4.74 (-1.25%) | $4.91 | $4.69 | 884,500 | $611.84 M |
| 09/26/2024 | $4.67 | $4.67 (0%) | $4.70 | $4.49 | 793,800 | $602.80 M |
| 09/25/2024 | $4.34 | $4.28 (-1.38%) | $4.48 | $4.25 | 436,530 | $552.46 M |
| 09/24/2024 | $4.29 | $4.38 (2.1%) | $4.42 | $4.16 | 746,429 | $565.37 M |
| 09/23/2024 | $3.95 | $4.06 (2.78%) | $4.12 | $3.91 | 404,033 | $524.06 M |
| 09/20/2024 | $4.13 | $3.93 (-4.84%) | $4.16 | $3.93 | 200,832 | $507.28 M |
| 09/19/2024 | $4.10 | $4.14 (0.98%) | $4.20 | $4.06 | 331,300 | $534.39 M |
| 09/18/2024 | $4.00 | $3.97 (-0.75%) | $4.12 | $3.88 | 321,703 | $512.45 M |
| 09/17/2024 | $3.96 | $4.00 (1.01%) | $4.15 | $3.94 | 336,800 | $516.32 M |
| 09/16/2024 | $4.00 | $3.89 (-2.75%) | $4.04 | $3.86 | 213,227 | $502.12 M |
| 09/13/2024 | $3.85 | $3.99 (3.64%) | $3.99 | $3.81 | 220,207 | $515.03 M |
| 09/12/2024 | $3.88 | $3.82 (-1.55%) | $3.90 | $3.73 | 132,100 | $493.08 M |
| 09/11/2024 | $3.71 | $3.88 (4.58%) | $3.89 | $3.70 | 165,809 | $500.83 M |
| 09/10/2024 | $3.75 | $3.69 (-1.6%) | $3.75 | $3.56 | 260,843 | $476.30 M |
| 09/09/2024 | $3.70 | $3.74 (1.08%) | $3.80 | $3.67 | 253,113 | $482.76 M |
| 09/06/2024 | $3.85 | $3.69 (-4.16%) | $3.85 | $3.69 | 207,348 | $476.30 M |
| 09/05/2024 | $3.71 | $3.76 (1.35%) | $3.81 | $3.71 | 137,517 | $485.34 M |
| 09/04/2024 | $3.86 | $3.71 (-3.89%) | $3.93 | $3.68 | 318,806 | $478.89 M |
| 09/03/2024 | $3.95 | $3.88 (-1.77%) | $3.95 | $3.83 | 214,800 | $500.83 M |
| 08/30/2024 | $4.00 | $3.95 (-1.25%) | $4.05 | $3.90 | 198,700 | $502.98 M |
| 08/29/2024 | $3.86 | $3.96 (2.59%) | $4.00 | $3.86 | 212,400 | $504.25 M |
| 08/28/2024 | $4.06 | $3.79 (-6.65%) | $4.07 | $3.76 | 411,413 | $482.61 M |
| 08/27/2024 | $4.19 | $4.07 (-2.86%) | $4.21 | $4.05 | 235,368 | $518.26 M |
| 08/26/2024 | $4.30 | $4.20 (-2.33%) | $4.30 | $4.10 | 341,400 | $534.81 M |
| 08/23/2024 | $4.20 | $4.26 (1.43%) | $4.33 | $4.11 | 415,045 | $542.45 M |
| 08/22/2024 | $4.28 | $4.22 (-1.4%) | $4.33 | $4.17 | 245,800 | $537.36 M |
| 08/21/2024 | $4.17 | $4.33 (3.84%) | $4.35 | $4.01 | 775,440 | $551.37 M |
| 08/20/2024 | $4.26 | $4.17 (-2.11%) | $4.41 | $4.10 | 1.07 M | $530.99 M |
| 08/19/2024 | $4.46 | $4.53 (1.57%) | $4.61 | $4.39 | 952,849 | $576.83 M |
| 08/16/2024 | $4.35 | $4.37 (0.46%) | $4.54 | $4.24 | 729,100 | $556.46 M |
| 08/15/2024 | $3.88 | $4.40 (13.4%) | $4.44 | $3.88 | 979,300 | $560.28 M |
| 08/14/2024 | $4.19 | $3.83 (-8.59%) | $4.19 | $3.82 | 780,200 | $487.70 M |
| 08/13/2024 | $4.33 | $4.14 (-4.39%) | $4.59 | $4.03 | 2.26 M | $527.17 M |
| 08/12/2024 | $3.57 | $3.56 (-0.28%) | $3.66 | $3.52 | 492,100 | $453.32 M |
| 08/09/2024 | $3.70 | $3.55 (-4.05%) | $3.75 | $3.52 | 428,529 | $452.04 M |
| 08/08/2024 | $3.63 | $3.66 (0.83%) | $3.76 | $3.62 | 317,480 | $466.05 M |
| 08/07/2024 | $3.92 | $3.60 (-8.16%) | $3.97 | $3.60 | 306,900 | $458.41 M |
| 08/06/2024 | $3.86 | $3.86 (0%) | $3.95 | $3.76 | 211,100 | $491.52 M |
| 08/05/2024 | $3.80 | $3.82 (0.53%) | $3.89 | $3.65 | 987,600 | $486.43 M |
| 08/02/2024 | $4.22 | $4.00 (-5.21%) | $4.24 | $3.98 | 551,642 | $509.35 M |
| 08/01/2024 | $4.41 | $4.31 (-2.27%) | $4.46 | $4.26 | 260,700 | $548.82 M |
| 07/31/2024 | $4.42 | $4.44 (0.45%) | $4.55 | $4.33 | 341,841 | $565.37 M |
| 07/30/2024 | $4.65 | $4.34 (-6.67%) | $4.70 | $4.23 | 636,751 | $552.64 M |
| 07/29/2024 | $4.53 | $4.61 (1.77%) | $4.62 | $4.47 | 525,538 | $587.02 M |
| 07/26/2024 | $4.42 | $4.58 (3.62%) | $4.59 | $4.27 | 315,000 | $583.20 M |
| 07/25/2024 | $4.42 | $4.30 (-2.71%) | $4.47 | $4.23 | 485,215 | $547.55 M |
| 07/24/2024 | $4.63 | $4.41 (-4.75%) | $4.65 | $4.40 | 365,200 | $561.55 M |
| 07/23/2024 | $4.58 | $4.66 (1.75%) | $4.68 | $4.53 | 235,203 | $593.39 M |
| 07/22/2024 | $4.56 | $4.65 (1.97%) | $4.85 | $4.56 | 253,008 | $592.12 M |
| 07/19/2024 | $4.44 | $4.56 (2.7%) | $4.62 | $4.44 | 200,744 | $580.65 M |
| 07/18/2024 | $4.44 | $4.50 (1.35%) | $4.68 | $4.43 | 1.91 M | $573.01 M |
| 07/17/2024 | $4.78 | $4.59 (-3.97%) | $4.78 | $4.50 | 309,786 | $584.47 M |
| 07/16/2024 | $4.59 | $4.67 (1.74%) | $4.67 | $4.59 | 329,179 | $594.66 M |
| 07/15/2024 | $4.85 | $4.63 (-4.54%) | $4.85 | $4.61 | 308,314 | $589.57 M |