-
5 DAY PERFORMANCE
+5.32% -
1 MONTH PERFORMANCE
+1.06% -
3 MONTH PERFORMANCE
+11.50% -
6 MONTH PERFORMANCE
+2.37% -
YEAR-TO-DATE PERFORMANCE
-46.69% -
1 YEAR PERFORMANCE
-52.31%
Hesai Group Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/25/2024 | $4.86 | $4.75 (-2.26%) | $4.86 | $4.70 | 1.55 M | $613.13 M |
| 11/22/2024 | $4.50 | $4.74 (5.33%) | $4.80 | $4.40 | 509,184 | $611.84 M |
| 11/21/2024 | $4.42 | $4.61 (4.3%) | $4.63 | $4.40 | 418,000 | $595.06 M |
| 11/20/2024 | $4.40 | $4.51 (2.5%) | $4.58 | $4.37 | 428,300 | $582.15 M |
| 11/19/2024 | $4.21 | $4.31 (2.38%) | $4.35 | $4.19 | 197,544 | $556.33 M |
| 11/18/2024 | $4.10 | $4.23 (3.17%) | $4.28 | $4.10 | 221,040 | $546.01 M |
| 11/15/2024 | $4.17 | $4.08 (-2.16%) | $4.19 | $4.02 | 636,537 | $526.65 M |
| 11/14/2024 | $4.23 | $4.21 (-0.47%) | $4.30 | $4.12 | 253,918 | $543.43 M |
| 11/13/2024 | $4.23 | $4.31 (1.89%) | $4.36 | $4.09 | 641,518 | $556.33 M |
| 11/12/2024 | $4.31 | $4.21 (-2.32%) | $4.41 | $4.03 | 734,000 | $543.43 M |
| 11/11/2024 | $4.47 | $4.51 (0.89%) | $4.53 | $4.35 | 575,700 | $582.15 M |
| 11/08/2024 | $4.48 | $4.47 (-0.22%) | $4.51 | $4.32 | 581,134 | $576.99 M |
| 11/07/2024 | $4.38 | $4.65 (6.16%) | $4.71 | $4.38 | 592,075 | $600.22 M |
| 11/06/2024 | $4.43 | $4.28 (-3.39%) | $4.55 | $4.20 | 772,100 | $552.46 M |
| 11/05/2024 | $4.57 | $4.64 (1.53%) | $4.70 | $4.53 | 364,836 | $598.93 M |
| 11/04/2024 | $4.59 | $4.50 (-1.96%) | $4.72 | $4.50 | 329,885 | $580.86 M |
| 11/01/2024 | $4.54 | $4.60 (1.32%) | $4.63 | $4.47 | 289,900 | $593.77 M |
| 10/31/2024 | $4.53 | $4.50 (-0.66%) | $4.53 | $4.42 | 308,402 | $580.86 M |
| 10/30/2024 | $4.57 | $4.55 (-0.44%) | $4.63 | $4.43 | 421,937 | $587.31 M |
| 10/29/2024 | $4.76 | $4.64 (-2.52%) | $4.80 | $4.64 | 329,100 | $598.93 M |
| 10/28/2024 | $4.74 | $4.78 (0.84%) | $4.82 | $4.69 | 504,100 | $617.00 M |
| 10/25/2024 | $4.51 | $4.70 (4.21%) | $4.93 | $4.51 | 382,700 | $606.67 M |
| 10/24/2024 | $4.50 | $4.53 (0.67%) | $4.55 | $4.40 | 333,570 | $584.73 M |
| 10/23/2024 | $4.81 | $4.57 (-4.99%) | $4.85 | $4.51 | 233,186 | $589.89 M |
| 10/22/2024 | $4.54 | $4.80 (5.73%) | $4.86 | $4.49 | 487,544 | $619.58 M |
| 10/21/2024 | $4.44 | $4.57 (2.93%) | $4.59 | $4.44 | 342,524 | $589.89 M |
| 10/18/2024 | $4.54 | $4.47 (-1.54%) | $4.62 | $4.43 | 414,145 | $576.99 M |
| 10/17/2024 | $4.43 | $4.39 (-0.9%) | $4.43 | $4.29 | 382,336 | $566.66 M |
| 10/16/2024 | $4.43 | $4.47 (0.9%) | $4.53 | $4.38 | 365,200 | $576.99 M |
| 10/15/2024 | $4.60 | $4.39 (-4.57%) | $4.67 | $4.35 | 486,800 | $566.66 M |
| 10/14/2024 | $4.93 | $4.77 (-3.25%) | $5.03 | $4.72 | 607,800 | $615.71 M |
| 10/11/2024 | $5.06 | $5.03 (-0.59%) | $5.18 | $4.89 | 566,007 | $649.27 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 |