Hesai Group (HSAI)
18.05
-0.34 (-1.82%)
At close: Mar 26, 2025, 3:59 PM
18.26
1.15%
After-hours: Mar 26, 2025, 07:58 PM EDT
HSAI Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 18.43 | 19.45 | 18.03 | 18.05 | -0.34 | -1.85% | 2,875,097 |
| Mar 25, 2025 | 18.50 | 18.84 | 18.04 | 18.39 | -0.46 | -2.44% | 2,178,500 |
| Mar 24, 2025 | 18.60 | 19.06 | 18.51 | 18.85 | 0.45 | 2.45% | 2,791,429 |
| Mar 21, 2025 | 18.88 | 18.98 | 17.90 | 18.40 | -0.85 | -4.42% | 6,153,702 |
| Mar 20, 2025 | 20.26 | 20.84 | 19.23 | 19.25 | -1.50 | -7.23% | 5,437,200 |
| Mar 19, 2025 | 20.16 | 21.44 | 19.52 | 20.75 | 0.19 | 0.92% | 4,518,732 |
| Mar 18, 2025 | 22.78 | 23.00 | 19.65 | 20.56 | -1.74 | -7.80% | 13,601,200 |
| Mar 17, 2025 | 20.77 | 22.79 | 19.96 | 22.30 | 2.50 | 12.63% | 8,870,600 |
| Mar 14, 2025 | 21.56 | 21.69 | 19.20 | 19.80 | -0.76 | -3.70% | 7,288,803 |
| Mar 13, 2025 | 22.22 | 22.30 | 20.37 | 20.56 | -1.99 | -8.82% | 6,729,500 |
| Mar 12, 2025 | 23.00 | 23.63 | 21.22 | 22.55 | -1.53 | -6.35% | 7,578,200 |
| Mar 11, 2025 | 18.50 | 24.18 | 18.32 | 24.08 | 8.07 | 50.41% | 26,817,500 |
| Mar 10, 2025 | 17.15 | 17.20 | 15.86 | 16.01 | -1.42 | -8.15% | 3,519,200 |
| Mar 7, 2025 | 16.60 | 17.79 | 16.33 | 17.43 | 1.03 | 6.28% | 2,976,626 |
| Mar 6, 2025 | 17.50 | 17.60 | 16.38 | 16.40 | -0.97 | -5.58% | 2,310,238 |
| Mar 5, 2025 | 16.39 | 17.46 | 16.26 | 17.37 | 1.63 | 10.36% | 2,598,200 |
| Mar 4, 2025 | 16.01 | 16.20 | 15.29 | 15.74 | -0.18 | -1.13% | 3,058,818 |
| Mar 3, 2025 | 18.10 | 18.14 | 15.65 | 15.92 | -1.99 | -11.11% | 3,283,200 |
| Feb 28, 2025 | 16.28 | 18.10 | 15.52 | 17.91 | -0.06 | -0.33% | 3,586,000 |
| Feb 27, 2025 | 18.55 | 18.95 | 17.94 | 17.97 | -0.98 | -5.17% | 2,490,700 |
| Feb 26, 2025 | 17.55 | 19.08 | 17.55 | 18.95 | 1.59 | 9.16% | 3,623,016 |
| Feb 25, 2025 | 17.92 | 18.42 | 16.31 | 17.36 | -0.37 | -2.09% | 3,470,900 |
| Feb 24, 2025 | 18.42 | 19.22 | 17.02 | 17.73 | -1.90 | -9.68% | 5,554,000 |
| Feb 21, 2025 | 18.80 | 20.18 | 18.55 | 19.63 | 1.12 | 6.05% | 6,895,222 |
| Feb 20, 2025 | 18.00 | 18.64 | 17.28 | 18.51 | 0.83 | 4.69% | 3,131,339 |
| Feb 19, 2025 | 18.58 | 18.80 | 17.61 | 17.68 | -0.17 | -0.95% | 2,334,843 |
| Feb 18, 2025 | 18.20 | 18.60 | 16.90 | 17.85 | 0.21 | 1.19% | 5,408,300 |
| Feb 14, 2025 | 19.38 | 19.80 | 17.58 | 17.64 | -0.36 | -2.00% | 3,670,900 |
| Feb 13, 2025 | 18.00 | 18.05 | 17.17 | 18.00 | -0.22 | -1.21% | 2,901,300 |
| Feb 12, 2025 | 18.80 | 19.51 | 18.08 | 18.22 | 0.22 | 1.22% | 4,602,542 |
| Feb 11, 2025 | 16.93 | 19.45 | 16.81 | 18.00 | 0.91 | 5.32% | 7,463,100 |
| Feb 10, 2025 | 18.29 | 19.99 | 16.84 | 17.09 | 0.29 | 1.73% | 11,142,600 |
| Feb 7, 2025 | 16.68 | 17.00 | 16.12 | 16.80 | -0.01 | -0.06% | 3,497,222 |
| Feb 6, 2025 | 15.33 | 17.55 | 15.30 | 16.81 | 2.92 | 21.02% | 7,425,000 |
| Feb 5, 2025 | 15.46 | 15.51 | 13.80 | 13.89 | -1.80 | -11.47% | 3,087,874 |
| Feb 4, 2025 | 15.56 | 16.13 | 15.51 | 15.69 | 0.29 | 1.88% | 1,999,123 |
| Feb 3, 2025 | 15.50 | 16.75 | 15.30 | 15.40 | -0.04 | -0.26% | 2,718,200 |
| Jan 31, 2025 | 16.00 | 16.15 | 15.30 | 15.44 | -0.56 | -3.50% | 1,218,587 |
| Jan 30, 2025 | 15.28 | 16.79 | 15.28 | 16.00 | 0.73 | 4.78% | 2,568,500 |
| Jan 29, 2025 | 15.05 | 15.35 | 14.85 | 15.27 | 0.22 | 1.46% | 1,088,300 |
| Jan 28, 2025 | 14.43 | 15.17 | 13.68 | 15.05 | 1.07 | 7.65% | 1,236,812 |
| Jan 27, 2025 | 15.06 | 15.49 | 13.95 | 13.98 | -1.52 | -9.81% | 2,337,201 |
| Jan 24, 2025 | 15.74 | 16.15 | 15.37 | 15.50 | 0.60 | 4.03% | 2,810,400 |
| Jan 23, 2025 | 15.46 | 15.63 | 14.82 | 14.90 | -0.76 | -4.85% | 778,829 |
| Jan 22, 2025 | 15.73 | 16.03 | 14.63 | 15.66 | -0.25 | -1.57% | 1,708,800 |
| Jan 21, 2025 | 16.10 | 16.43 | 15.55 | 15.91 | 0.32 | 2.05% | 2,937,800 |
| Jan 17, 2025 | 15.28 | 15.91 | 14.86 | 15.59 | 0.70 | 4.70% | 1,771,000 |
| Jan 16, 2025 | 15.50 | 15.70 | 14.71 | 14.89 | -0.23 | -1.52% | 967,742 |
| Jan 15, 2025 | 15.25 | 15.50 | 14.14 | 15.12 | 0.12 | 0.80% | 1,631,700 |
| Jan 14, 2025 | 14.70 | 15.74 | 14.46 | 15.00 | 1.36 | 9.97% | 2,837,200 |