Hesai Group (HSAI)
NASDAQ: HSAI
· Real-Time Price · USD
28.77
-0.81 (-2.74%)
At close: Sep 26, 2025, 3:59 PM
28.73
-0.13%
After-hours: Sep 26, 2025, 07:51 PM EDT
HSAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 29.04 | 29.24 | 28.15 | 28.77 | 28.77 | -2.74% | 2,816,341 |
| Sep 25, 2025 | 29.18 | 30.15 | 28.72 | 29.58 | 29.58 | 0.10% | 2,040,600 |
| Sep 24, 2025 | 29.74 | 30.10 | 29.00 | 29.55 | 29.55 | 1.03% | 3,784,613 |
| Sep 23, 2025 | 29.33 | 30.68 | 28.52 | 29.25 | 29.25 | -1.55% | 3,621,600 |
| Sep 22, 2025 | 29.49 | 30.85 | 29.20 | 29.71 | 29.71 | 2.27% | 3,740,400 |
| Sep 19, 2025 | 29.21 | 29.36 | 28.22 | 29.05 | 29.05 | -1.99% | 3,704,606 |
| Sep 18, 2025 | 29.30 | 29.97 | 28.92 | 29.64 | 29.64 | 2.95% | 4,047,426 |
| Sep 17, 2025 | 29.57 | 29.57 | 28.12 | 28.79 | 28.79 | -3.39% | 3,597,900 |
| Sep 16, 2025 | 29.56 | 29.82 | 28.65 | 29.80 | 29.80 | 0.00% | 5,060,600 |
| Sep 15, 2025 | 29.64 | 29.90 | 28.01 | 29.80 | 29.80 | 4.31% | 4,381,511 |
| Sep 12, 2025 | 28.50 | 29.02 | 28.04 | 28.57 | 28.57 | 2.07% | 2,415,200 |
| Sep 11, 2025 | 28.06 | 29.49 | 27.88 | 27.99 | 27.99 | 0.90% | 3,288,500 |
| Sep 10, 2025 | 28.90 | 28.90 | 27.49 | 27.74 | 27.74 | -3.65% | 3,059,500 |
| Sep 9, 2025 | 29.10 | 29.15 | 28.20 | 28.79 | 28.79 | 0.98% | 1,933,222 |
| Sep 8, 2025 | 28.48 | 30.44 | 28.26 | 28.51 | 28.51 | 7.63% | 6,571,446 |
| Sep 5, 2025 | 27.19 | 27.65 | 25.54 | 26.49 | 26.49 | 0.30% | 2,384,600 |
| Sep 4, 2025 | 25.62 | 26.70 | 25.40 | 26.41 | 26.41 | 2.21% | 1,633,800 |
| Sep 3, 2025 | 25.08 | 26.82 | 24.85 | 25.84 | 25.84 | 3.28% | 2,060,904 |
| Sep 2, 2025 | 25.30 | 25.38 | 24.60 | 25.02 | 25.02 | -2.91% | 1,653,143 |
| Aug 29, 2025 | 26.91 | 27.23 | 25.32 | 25.77 | 25.77 | -3.95% | 2,008,400 |