5 DAY PERFORMANCE
+0.32%
1 MONTH PERFORMANCE
+27.36%
3 MONTH PERFORMANCE
+225.83%
6 MONTH PERFORMANCE
+236.34%
YEAR-TO-DATE PERFORMANCE
+13.17%
1 YEAR PERFORMANCE
+138.41%
Hesai Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/22/2025 | $15.73 | $15.77 (0.25%) | $15.94 | $14.63 | 987,366 | |
| 01/21/2025 | $16.10 | $15.91 (-1.18%) | $16.43 | $15.55 | 2.93 M | $2.07 B |
| 01/17/2025 | $15.28 | $15.59 (2.03%) | $15.91 | $14.86 | 1.77 M | $2.03 B |
| 01/16/2025 | $15.50 | $14.89 (-3.94%) | $15.70 | $14.71 | 967,742 | $1.93 B |
| 01/15/2025 | $15.25 | $15.12 (-0.85%) | $15.50 | $14.14 | 1.63 M | $1.96 B |
| 01/14/2025 | $14.70 | $15.00 (2.04%) | $15.74 | $14.46 | 2.84 M | $1.95 B |
| 01/13/2025 | $14.04 | $13.64 (-2.85%) | $14.16 | $13.50 | 2.40 M | $1.77 B |
| 01/10/2025 | $13.68 | $15.22 (11.26%) | $15.30 | $13.53 | 3.52 M | $1.98 B |
| 01/08/2025 | $14.20 | $13.53 (-4.72%) | $14.60 | $13.10 | 3.39 M | $1.76 B |
| 01/07/2025 | $14.47 | $14.76 (2%) | $15.60 | $14.23 | 1.76 M | $1.92 B |
| 01/06/2025 | $15.57 | $14.76 (-5.2%) | $15.70 | $13.73 | 2.93 M | $1.92 B |
| 01/03/2025 | $15.20 | $15.57 (2.43%) | $16.15 | $15.08 | 2.83 M | $2.02 B |
| 01/02/2025 | $13.61 | $16.13 (18.52%) | $16.35 | $13.20 | 4.74 M | $2.10 B |
| 12/31/2024 | $14.57 | $13.82 (-5.15%) | $14.64 | $13.24 | 3.75 M | $1.80 B |
| 12/30/2024 | $14.04 | $14.70 (4.7%) | $15.49 | $13.99 | 5.25 M | $1.91 B |
| 12/27/2024 | $14.61 | $13.52 (-7.46%) | $14.78 | $13.10 | 3.73 M | $1.76 B |
| 12/26/2024 | $13.49 | $14.47 (7.26%) | $14.47 | $13.27 | 4.48 M | $1.88 B |
| 12/24/2024 | $13.40 | $12.86 (-4.03%) | $13.51 | $12.37 | 1.54 M | $1.67 B |
| 12/23/2024 | $11.88 | $13.13 (10.52%) | $13.39 | $11.88 | 2.23 M | $1.71 B |
| 12/20/2024 | $11.05 | $12.28 (11.13%) | $12.37 | $10.84 | 3.48 M | $1.60 B |
| 12/19/2024 | $11.00 | $11.05 (0.45%) | $11.89 | $10.80 | 2.56 M | $1.44 B |
| 12/18/2024 | $12.86 | $11.00 (-14.46%) | $12.87 | $10.17 | 6.73 M | $1.43 B |
| 12/17/2024 | $10.33 | $13.92 (34.75%) | $14.40 | $10.21 | 8.32 M | $1.81 B |
| 12/16/2024 | $11.15 | $10.20 (-8.52%) | $11.15 | $10.01 | 2.46 M | $1.32 B |
| 12/13/2024 | $10.64 | $11.23 (5.55%) | $11.30 | $10.62 | 1.20 M | $1.46 B |
| 12/12/2024 | $10.85 | $11.05 (1.84%) | $11.21 | $10.25 | 1.78 M | $1.44 B |
| 12/11/2024 | $11.84 | $11.40 (-3.72%) | $11.85 | $10.91 | 2.27 M | $1.48 B |
| 12/10/2024 | $10.37 | $11.65 (12.34%) | $11.86 | $10.25 | 3.37 M | $1.51 B |
| 12/09/2024 | $10.90 | $10.76 (-1.28%) | $11.49 | $10.36 | 4.94 M | $1.40 B |
| 12/06/2024 | $9.68 | $10.43 (7.75%) | $10.79 | $9.39 | 4.11 M | $1.35 B |
| 12/05/2024 | $10.00 | $9.44 (-5.6%) | $10.09 | $8.95 | 4.90 M | $1.23 B |
| 12/04/2024 | $8.65 | $9.53 (10.17%) | $9.87 | $8.64 | 5.76 M | $1.24 B |
| 12/03/2024 | $7.46 | $8.00 (7.24%) | $8.28 | $7.46 | 3.13 M | $1.04 B |
| 12/02/2024 | $8.40 | $7.64 (-9.05%) | $8.65 | $7.10 | 4.89 M | $992.42 M |
| 11/29/2024 | $7.50 | $8.18 (9.07%) | $8.30 | $7.29 | 3.62 M | $1.06 B |
| 11/27/2024 | $7.61 | $7.35 (-3.42%) | $7.99 | $7.05 | 8.95 M | $954.75 M |
| 11/26/2024 | $5.47 | $6.86 (25.41%) | $8.55 | $5.11 | 36.50 M | $891.10 M |
| 11/25/2024 | $4.86 | $4.75 (-2.26%) | $4.86 | $4.70 | 1.66 M | $617.01 M |
| 11/22/2024 | $4.50 | $4.74 (5.33%) | $4.80 | $4.40 | 509,184 | $615.72 M |
| 11/21/2024 | $4.42 | $4.61 (4.3%) | $4.63 | $4.40 | 418,000 | $598.83 M |
| 11/20/2024 | $4.40 | $4.51 (2.5%) | $4.58 | $4.37 | 428,300 | $585.84 M |
| 11/19/2024 | $4.21 | $4.31 (2.38%) | $4.35 | $4.19 | 197,544 | $559.86 M |
| 11/18/2024 | $4.10 | $4.23 (3.17%) | $4.28 | $4.10 | 221,040 | $549.47 M |
| 11/15/2024 | $4.17 | $4.08 (-2.16%) | $4.19 | $4.02 | 636,537 | $529.98 M |
| 11/14/2024 | $4.23 | $4.21 (-0.47%) | $4.30 | $4.12 | 253,918 | $546.87 M |
| 11/13/2024 | $4.23 | $4.31 (1.89%) | $4.36 | $4.09 | 641,518 | $559.86 M |
| 11/12/2024 | $4.31 | $4.21 (-2.32%) | $4.41 | $4.03 | 734,000 | $546.87 M |
| 11/11/2024 | $4.47 | $4.51 (0.89%) | $4.53 | $4.35 | 575,700 | $585.84 M |
| 11/08/2024 | $4.48 | $4.47 (-0.22%) | $4.51 | $4.32 | 581,134 | $580.64 M |
| 11/07/2024 | $4.38 | $4.65 (6.16%) | $4.71 | $4.38 | 592,075 | $604.02 M |
| 11/06/2024 | $4.43 | $4.28 (-3.39%) | $4.55 | $4.20 | 772,100 | $555.96 M |
| 11/05/2024 | $4.57 | $4.64 (1.53%) | $4.70 | $4.53 | 364,836 | $602.73 M |
| 11/04/2024 | $4.59 | $4.50 (-1.96%) | $4.72 | $4.50 | 329,885 | $584.54 M |
| 11/01/2024 | $4.54 | $4.60 (1.32%) | $4.63 | $4.47 | 289,900 | $597.53 M |
| 10/31/2024 | $4.53 | $4.50 (-0.66%) | $4.53 | $4.42 | 308,402 | $584.54 M |
| 10/30/2024 | $4.57 | $4.55 (-0.44%) | $4.63 | $4.43 | 421,937 | $591.04 M |
| 10/29/2024 | $4.76 | $4.64 (-2.52%) | $4.80 | $4.64 | 329,100 | $602.73 M |
| 10/28/2024 | $4.74 | $4.78 (0.84%) | $4.82 | $4.69 | 504,100 | $620.91 M |
| 10/25/2024 | $4.51 | $4.70 (4.21%) | $4.93 | $4.51 | 382,700 | $610.52 M |
| 10/24/2024 | $4.50 | $4.53 (0.67%) | $4.55 | $4.40 | 333,570 | $588.44 M |
| 10/23/2024 | $4.81 | $4.57 (-4.99%) | $4.85 | $4.51 | 233,186 | $593.63 M |
| 10/22/2024 | $4.54 | $4.80 (5.73%) | $4.86 | $4.49 | 487,544 | $623.51 M |