Hesai Group (HSAI)
NASDAQ: HSAI
· Real-Time Price · USD
24.87
1.55 (6.65%)
At close: Aug 15, 2025, 1:13 PM
HSAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 22.80 | 23.45 | 22.45 | 23.32 | 23.32 | 0.09% | 1,244,001 |
| Aug 13, 2025 | 23.00 | 23.40 | 22.33 | 23.30 | 23.30 | 2.24% | 2,356,700 |
| Aug 12, 2025 | 22.00 | 22.83 | 21.90 | 22.79 | 22.79 | 2.24% | 1,065,677 |
| Aug 11, 2025 | 22.80 | 22.80 | 21.68 | 22.29 | 22.29 | -1.50% | 1,792,200 |
| Aug 8, 2025 | 22.28 | 23.17 | 21.73 | 22.63 | 22.63 | 1.53% | 1,474,239 |
| Aug 7, 2025 | 21.57 | 22.86 | 21.57 | 22.29 | 22.29 | 5.74% | 2,922,500 |
| Aug 6, 2025 | 20.84 | 21.28 | 20.46 | 21.08 | 21.08 | 1.05% | 1,424,213 |
| Aug 5, 2025 | 20.25 | 20.98 | 19.75 | 20.86 | 20.86 | 3.01% | 2,076,947 |
| Aug 4, 2025 | 19.30 | 20.27 | 19.10 | 20.25 | 20.25 | 8.12% | 2,494,443 |
| Aug 1, 2025 | 18.30 | 19.07 | 17.90 | 18.73 | 18.73 | -1.42% | 2,712,300 |
| Jul 31, 2025 | 19.05 | 19.14 | 17.90 | 19.00 | 19.00 | -0.68% | 4,823,100 |
| Jul 30, 2025 | 20.41 | 20.45 | 18.96 | 19.13 | 19.13 | -6.27% | 4,462,414 |
| Jul 29, 2025 | 21.99 | 22.02 | 19.92 | 20.41 | 20.41 | -6.80% | 3,802,200 |
| Jul 28, 2025 | 22.21 | 23.20 | 21.65 | 21.90 | 21.90 | 2.82% | 4,064,800 |
| Jul 25, 2025 | 21.10 | 21.44 | 20.66 | 21.30 | 21.30 | 0.00% | 1,389,900 |
| Jul 24, 2025 | 21.67 | 21.88 | 21.17 | 21.30 | 21.30 | -0.70% | 1,274,100 |
| Jul 23, 2025 | 21.50 | 21.80 | 21.01 | 21.45 | 21.45 | 1.66% | 1,340,100 |
| Jul 22, 2025 | 21.00 | 21.30 | 20.45 | 21.10 | 21.10 | 1.15% | 1,504,500 |
| Jul 21, 2025 | 21.60 | 21.96 | 20.82 | 20.86 | 20.86 | -4.09% | 1,961,000 |
| Jul 18, 2025 | 20.40 | 21.80 | 20.25 | 21.75 | 21.75 | 8.42% | 3,472,143 |