5 DAY PERFORMANCE
-12.71%
1 MONTH PERFORMANCE
+11.59%
3 MONTH PERFORMANCE
+10.22%
6 MONTH PERFORMANCE
+17.98%
YEAR-TO-DATE PERFORMANCE
+12.19%
1 YEAR PERFORMANCE
+62.13%
Hesai Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/26/2026 | $27.73 | $25.13 (-9.38%) | $27.82 | $24.87 | 3.93 M | $3.74 B |
| 01/23/2026 | $28.63 | $27.94 (-2.41%) | $28.64 | $27.57 | 1.55 M | $4.00 B |
| 01/22/2026 | $29.00 | $28.59 (-1.41%) | $29.35 | $28.55 | 1.98 M | $4.09 B |
| 01/21/2026 | $28.50 | $28.79 (1.02%) | $29.15 | $28.11 | 1.58 M | $4.12 B |
| 01/20/2026 | $27.50 | $28.18 (2.47%) | $28.27 | $27.32 | 2.09 M | $4.03 B |
| 01/16/2026 | $28.43 | $28.55 (0.42%) | $28.90 | $28.03 | 1.56 M | $4.09 B |
| 01/15/2026 | $27.19 | $28.61 (5.22%) | $29.05 | $27.19 | 4.24 M | $4.09 B |
| 01/14/2026 | $26.29 | $26.61 (1.22%) | $27.28 | $26.28 | 1.91 M | $3.81 B |
| 01/13/2026 | $26.98 | $26.35 (-2.34%) | $27.00 | $26.26 | 2.28 M | $3.77 B |
| 01/12/2026 | $27.29 | $27.19 (-0.37%) | $27.85 | $26.90 | 2.00 M | $3.89 B |
| 01/09/2026 | $27.61 | $27.37 (-0.87%) | $27.80 | $26.58 | 2.13 M | $3.92 B |
| 01/08/2026 | $26.92 | $27.61 (2.56%) | $28.04 | $26.43 | 3.11 M | $3.95 B |
| 01/07/2026 | $26.34 | $27.08 (2.81%) | $27.67 | $25.74 | 3.58 M | $3.88 B |
| 01/06/2026 | $25.80 | $26.79 (3.84%) | $27.29 | $25.17 | 6.12 M | $3.83 B |
| 01/05/2026 | $24.34 | $24.25 (-0.37%) | $24.49 | $23.79 | 1.47 M | $3.47 B |
| 01/02/2026 | $23.12 | $24.08 (4.15%) | $24.22 | $23.11 | 1.65 M | $3.45 B |
| 12/31/2025 | $22.98 | $22.40 (-2.52%) | $23.04 | $22.40 | 836.90 K | $3.21 B |
| 12/30/2025 | $22.57 | $22.91 (1.51%) | $23.40 | $22.57 | 1.50 M | $3.28 B |
| 12/29/2025 | $22.02 | $22.48 (2.09%) | $22.55 | $21.90 | 1.04 M | $3.22 B |
| 12/26/2025 | $22.30 | $22.52 (0.99%) | $22.65 | $22.07 | 772.75 K | $2.98 B |
| 12/24/2025 | $22.84 | $22.36 (-2.1%) | $23.08 | $22.29 | 954.40 K | $2.96 B |
| 12/23/2025 | $22.56 | $22.58 (0.09%) | $22.65 | $21.90 | 1.39 M | $2.99 B |
| 12/22/2025 | $23.24 | $22.75 (-2.11%) | $23.39 | $22.41 | 2.64 M | $3.01 B |
| 12/19/2025 | $22.52 | $23.56 (4.62%) | $23.84 | $22.50 | 2.93 M | $3.12 B |
| 12/18/2025 | $21.64 | $21.99 (1.62%) | $22.36 | $21.46 | 1.64 M | $2.91 B |
| 12/17/2025 | $21.98 | $21.41 (-2.59%) | $22.20 | $21.25 | 2.15 M | $2.83 B |
| 12/16/2025 | $20.55 | $21.64 (5.3%) | $21.88 | $20.55 | 2.09 M | $2.87 B |
| 12/15/2025 | $20.77 | $20.88 (0.53%) | $21.10 | $20.42 | 2.15 M | $2.76 B |
| 12/12/2025 | $20.56 | $20.47 (-0.44%) | $21.38 | $20.37 | 1.52 M | $2.71 B |
| 12/11/2025 | $20.00 | $20.44 (2.2%) | $20.71 | $19.94 | 1.77 M | $2.71 B |
| 12/10/2025 | $20.07 | $20.54 (2.34%) | $20.67 | $20.07 | 1.11 M | $2.72 B |
| 12/09/2025 | $19.53 | $20.03 (2.56%) | $20.14 | $19.44 | 913.50 K | $2.65 B |
| 12/08/2025 | $20.00 | $20.08 (0.4%) | $20.42 | $19.53 | 1.56 M | $2.66 B |
| 12/05/2025 | $20.43 | $20.10 (-1.62%) | $20.91 | $20.05 | 1.60 M | $2.66 B |
| 12/04/2025 | $20.00 | $19.99 (-0.05%) | $20.31 | $19.58 | 1.88 M | $2.65 B |
| 12/03/2025 | $18.90 | $19.21 (1.64%) | $19.39 | $18.79 | 913.24 K | $2.54 B |
| 12/02/2025 | $18.96 | $18.91 (-0.26%) | $19.31 | $18.75 | 1.13 M | $2.50 B |
| 12/01/2025 | $18.92 | $19.07 (0.79%) | $19.53 | $18.77 | 1.54 M | $2.53 B |
| 11/28/2025 | $19.10 | $19.23 (0.68%) | $19.41 | $18.92 | 1.34 M | $2.55 B |
| 11/26/2025 | $19.71 | $18.73 (-4.97%) | $19.92 | $18.42 | 3.22 M | $2.48 B |
| 11/25/2025 | $19.14 | $20.22 (5.64%) | $20.36 | $18.91 | 5.72 M | $2.68 B |
| 11/24/2025 | $16.90 | $18.22 (7.81%) | $18.40 | $16.87 | 4.47 M | $2.41 B |
| 11/21/2025 | $15.00 | $15.43 (2.87%) | $15.55 | $14.69 | 3.61 M | $2.04 B |
| 11/20/2025 | $16.56 | $15.03 (-9.24%) | $16.80 | $14.95 | 7.46 M | $1.99 B |
| 11/19/2025 | $17.69 | $16.29 (-7.91%) | $17.79 | $16.03 | 4.23 M | $2.16 B |
| 11/18/2025 | $17.97 | $17.80 (-0.95%) | $18.12 | $17.36 | 3.36 M | $2.36 B |
| 11/17/2025 | $19.10 | $18.32 (-4.08%) | $19.39 | $18.13 | 3.07 M | $2.43 B |
| 11/14/2025 | $19.05 | $19.59 (2.83%) | $19.97 | $19.01 | 2.64 M | $2.59 B |
| 11/13/2025 | $21.20 | $19.78 (-6.7%) | $21.29 | $19.66 | 4.08 M | $2.62 B |
| 11/12/2025 | $21.32 | $21.54 (1.03%) | $21.56 | $20.31 | 3.79 M | $2.85 B |
| 11/11/2025 | $24.25 | $20.78 (-14.31%) | $24.25 | $20.25 | 7.88 M | $2.75 B |
| 11/10/2025 | $22.48 | $23.06 (2.58%) | $23.39 | $22.39 | 3.85 M | $3.05 B |
| 11/07/2025 | $21.62 | $21.08 (-2.5%) | $21.62 | $20.66 | 3.18 M | $2.79 B |
| 11/06/2025 | $23.09 | $22.11 (-4.24%) | $24.15 | $21.85 | 2.63 M | $2.93 B |
| 11/05/2025 | $22.51 | $22.75 (1.07%) | $23.15 | $22.20 | 2.18 M | $3.01 B |
| 11/04/2025 | $22.80 | $22.42 (-1.67%) | $23.15 | $22.04 | 2.03 M | $2.97 B |
| 11/03/2025 | $23.14 | $23.49 (1.51%) | $23.88 | $23.12 | 2.68 M | $3.11 B |
| 10/31/2025 | $23.19 | $23.73 (2.33%) | $23.97 | $23.17 | 1.53 M | $3.14 B |
| 10/30/2025 | $23.34 | $23.19 (-0.64%) | $23.80 | $22.91 | 1.98 M | $3.07 B |
| 10/29/2025 | $24.14 | $24.01 (-0.54%) | $24.62 | $23.61 | 1.95 M | $3.18 B |
| 10/28/2025 | $23.95 | $24.11 (0.67%) | $24.67 | $23.40 | 2.19 M | $3.19 B |
| 10/27/2025 | $23.87 | $23.86 (-0.04%) | $24.46 | $23.59 | 2.84 M | $3.16 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.
