5 DAY PERFORMANCE
-0.09%
1 MONTH PERFORMANCE
+12.00%
3 MONTH PERFORMANCE
+43.61%
6 MONTH PERFORMANCE
+40.85%
YEAR-TO-DATE PERFORMANCE
+58.68%
1 YEAR PERFORMANCE
+404.14%
Hesai Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $20.62 | $21.93 (6.35%) | $22.42 | $20.36 | 3.12 M | $2.98 B |
| 07/02/2025 | $21.20 | $20.73 (-2.22%) | $21.45 | $20.41 | 1.92 M | $2.82 B |
| 07/01/2025 | $21.63 | $20.67 (-4.44%) | $21.63 | $20.46 | 2.08 M | $2.81 B |
| 06/30/2025 | $22.00 | $21.95 (-0.23%) | $22.44 | $21.05 | 3.34 M | $2.99 B |
| 06/27/2025 | $21.80 | $22.00 (0.92%) | $22.00 | $19.65 | 6.58 M | $2.99 B |
| 06/26/2025 | $19.53 | $23.10 (18.28%) | $23.28 | $18.91 | 7.99 M | $3.14 B |
| 06/25/2025 | $20.70 | $19.37 (-6.43%) | $20.71 | $18.93 | 3.01 M | $2.64 B |
| 06/24/2025 | $18.88 | $20.78 (10.06%) | $21.00 | $18.62 | 4.25 M | $2.83 B |
| 06/23/2025 | $17.94 | $18.22 (1.56%) | $18.54 | $17.55 | 1.37 M | $2.48 B |
| 06/20/2025 | $18.20 | $18.11 (-0.49%) | $18.50 | $17.74 | 4.26 M | $2.46 B |
| 06/18/2025 | $17.83 | $18.24 (2.3%) | $18.26 | $17.70 | 1.54 M | $2.48 B |
| 06/17/2025 | $18.90 | $17.84 (-5.61%) | $19.07 | $17.70 | 2.76 M | $2.43 B |
| 06/16/2025 | $20.55 | $19.13 (-6.91%) | $20.75 | $18.96 | 2.44 M | $2.60 B |
| 06/13/2025 | $20.00 | $20.07 (0.35%) | $20.56 | $19.65 | 1.73 M | $2.73 B |
| 06/12/2025 | $20.62 | $20.74 (0.58%) | $21.78 | $20.40 | 3.15 M | $2.82 B |
| 06/11/2025 | $19.62 | $20.62 (5.1%) | $20.66 | $18.88 | 3.76 M | $2.81 B |
| 06/10/2025 | $19.98 | $19.37 (-3.05%) | $20.03 | $18.78 | 4.12 M | $2.64 B |
| 06/09/2025 | $20.35 | $20.27 (-0.39%) | $20.74 | $19.71 | 1.84 M | $2.76 B |
| 06/06/2025 | $19.87 | $20.00 (0.65%) | $20.10 | $19.33 | 1.24 M | $2.72 B |
| 06/05/2025 | $20.40 | $19.58 (-4.02%) | $21.09 | $19.40 | 2.96 M | $2.66 B |
| 06/04/2025 | $20.05 | $20.15 (0.5%) | $20.24 | $19.45 | 2.05 M | $2.74 B |
| 06/03/2025 | $18.98 | $19.71 (3.85%) | $20.27 | $18.98 | 2.90 M | $2.68 B |
| 06/02/2025 | $18.68 | $18.65 (-0.16%) | $19.58 | $18.50 | 1.92 M | $2.54 B |
| 05/30/2025 | $19.57 | $18.86 (-3.63%) | $19.91 | $18.35 | 5.10 M | $2.57 B |
| 05/29/2025 | $21.46 | $20.16 (-6.06%) | $22.16 | $19.99 | 3.78 M | $2.74 B |
| 05/28/2025 | $21.00 | $20.82 (-0.86%) | $21.27 | $19.82 | 3.60 M | $2.83 B |
| 05/27/2025 | $21.64 | $21.26 (-1.76%) | $22.19 | $19.15 | 9.87 M | $2.89 B |
| 05/23/2025 | $21.06 | $21.45 (1.85%) | $22.49 | $21.00 | 4.89 M | $2.92 B |
| 05/22/2025 | $21.56 | $21.63 (0.32%) | $22.77 | $20.88 | 6.25 M | $2.94 B |
| 05/21/2025 | $19.63 | $21.03 (7.13%) | $22.04 | $19.50 | 7.11 M | $2.86 B |
| 05/20/2025 | $19.46 | $19.57 (0.57%) | $20.04 | $18.88 | 4.32 M | $2.66 B |
| 05/19/2025 | $17.48 | $19.46 (11.33%) | $19.53 | $17.43 | 5.05 M | $2.65 B |
| 05/16/2025 | $18.45 | $17.68 (-4.17%) | $19.48 | $17.38 | 6.81 M | $2.41 B |
| 05/15/2025 | $17.18 | $17.36 (1.05%) | $17.75 | $17.18 | 2.02 M | $2.36 B |
| 05/14/2025 | $18.76 | $17.83 (-4.96%) | $19.20 | $17.45 | 2.98 M | $2.43 B |
| 05/13/2025 | $17.70 | $18.34 (3.62%) | $18.99 | $17.52 | 8.11 M | $2.50 B |
| 05/12/2025 | $17.76 | $17.74 (-0.11%) | $18.43 | $17.03 | 6.06 M | $2.41 B |
| 05/09/2025 | $16.15 | $16.36 (1.3%) | $16.72 | $15.85 | 2.65 M | $2.23 B |
| 05/08/2025 | $16.50 | $15.94 (-3.39%) | $16.54 | $15.88 | 2.74 M | $2.17 B |
| 05/07/2025 | $17.18 | $16.19 (-5.76%) | $17.20 | $15.96 | 6.18 M | $2.20 B |
| 05/06/2025 | $17.30 | $17.28 (-0.12%) | $17.80 | $16.93 | 7.32 M | $2.35 B |
| 05/05/2025 | $18.11 | $17.95 (-0.88%) | $18.20 | $17.16 | 3.26 M | $2.44 B |
| 05/02/2025 | $18.50 | $18.29 (-1.14%) | $18.59 | $17.31 | 7.95 M | $2.49 B |
| 05/01/2025 | $18.81 | $17.35 (-7.76%) | $18.93 | $17.18 | 4.31 M | $2.36 B |
| 04/30/2025 | $17.66 | $18.81 (6.51%) | $19.40 | $17.28 | 10.66 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 |
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.
