Hesai GroupHSAINASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $27.19 | $28.27 | $27.19 | $28.02 | 1.43M |
| 1/14/2026 | $26.29 | $27.28 | $26.28 | $26.61 | 1.91M |
| 1/13/2026 | $26.98 | $27.00 | $26.26 | $26.35 | 2.28M |
| 1/12/2026 | $27.29 | $27.85 | $26.90 | $27.19 | 2.00M |
| 1/9/2026 | $27.61 | $27.80 | $26.58 | $27.37 | 2.13M |
| 1/8/2026 | $26.92 | $28.04 | $26.43 | $27.61 | 3.11M |
| 1/7/2026 | $26.34 | $27.67 | $25.74 | $27.08 | 3.58M |
| 1/6/2026 | $25.80 | $27.29 | $25.17 | $26.79 | 6.12M |
| 1/5/2026 | $24.34 | $24.49 | $23.79 | $24.25 | 1.47M |
| 1/2/2026 | $23.12 | $24.22 | $23.11 | $24.08 | 1.65M |
| 12/31/2025 | $22.98 | $23.04 | $22.40 | $22.40 | 836,900 |
| 12/30/2025 | $22.57 | $23.40 | $22.57 | $22.91 | 1.50M |
| 12/29/2025 | $22.02 | $22.55 | $21.90 | $22.48 | 1.04M |
| 12/26/2025 | $22.30 | $22.65 | $22.07 | $22.52 | 772,747 |
| 12/24/2025 | $22.84 | $23.08 | $22.29 | $22.36 | 954,402 |
| 12/23/2025 | $22.56 | $22.65 | $21.90 | $22.58 | 1.39M |
| 12/22/2025 | $23.24 | $23.39 | $22.41 | $22.75 | 2.64M |
| 12/19/2025 | $22.52 | $23.84 | $22.50 | $23.56 | 2.93M |
| 12/18/2025 | $21.64 | $22.36 | $21.46 | $21.99 | 1.64M |
| 12/17/2025 | $21.98 | $22.20 | $21.25 | $21.41 | 2.15M |
| 12/16/2025 | $20.55 | $21.88 | $20.55 | $21.64 | 2.09M |
| 12/15/2025 | $20.77 | $21.10 | $20.42 | $20.88 | 2.15M |
| 12/12/2025 | $20.56 | $21.38 | $20.37 | $20.47 | 1.52M |
| 12/11/2025 | $20.00 | $20.71 | $19.94 | $20.44 | 1.77M |
| 12/10/2025 | $20.07 | $20.67 | $20.07 | $20.54 | 1.11M |
| 12/9/2025 | $19.53 | $20.14 | $19.44 | $20.03 | 913,500 |
| 12/8/2025 | $20.00 | $20.42 | $19.53 | $20.08 | 1.56M |
| 12/5/2025 | $20.43 | $20.91 | $20.05 | $20.10 | 1.60M |
| 12/4/2025 | $20.00 | $20.31 | $19.58 | $19.99 | 1.88M |
| 12/3/2025 | $18.90 | $19.39 | $18.79 | $19.21 | 913,238 |
| 12/2/2025 | $18.96 | $19.31 | $18.75 | $18.91 | 1.13M |
| 12/1/2025 | $18.92 | $19.53 | $18.77 | $19.07 | 1.54M |
| 11/28/2025 | $19.10 | $19.41 | $18.92 | $19.23 | 1.34M |
| 11/26/2025 | $19.71 | $19.92 | $18.42 | $18.73 | 3.22M |
| 11/25/2025 | $19.14 | $20.36 | $18.91 | $20.22 | 5.72M |
| 11/24/2025 | $16.90 | $18.40 | $16.87 | $18.22 | 4.47M |
| 11/21/2025 | $15.00 | $15.55 | $14.69 | $15.43 | 3.61M |
| 11/20/2025 | $16.56 | $16.80 | $14.95 | $15.03 | 7.46M |
| 11/19/2025 | $17.69 | $17.79 | $16.03 | $16.29 | 4.23M |
| 11/18/2025 | $17.97 | $18.12 | $17.36 | $17.80 | 3.36M |
| 11/17/2025 | $19.10 | $19.39 | $18.13 | $18.32 | 3.07M |
| 11/14/2025 | $19.05 | $19.97 | $19.01 | $19.59 | 2.64M |
| 11/13/2025 | $21.20 | $21.29 | $19.66 | $19.78 | 4.08M |
| 11/12/2025 | $21.32 | $21.56 | $20.31 | $21.54 | 3.79M |
| 11/11/2025 | $24.25 | $24.25 | $20.25 | $20.78 | 7.88M |
| 11/10/2025 | $22.48 | $23.39 | $22.39 | $23.06 | 3.85M |
| 11/7/2025 | $21.62 | $21.62 | $20.66 | $21.08 | 3.18M |
| 11/6/2025 | $23.09 | $24.15 | $21.85 | $22.11 | 2.63M |
| 11/5/2025 | $22.51 | $23.15 | $22.20 | $22.75 | 2.18M |
| 11/4/2025 | $22.80 | $23.15 | $22.04 | $22.42 | 2.03M |
| 11/3/2025 | $23.14 | $23.88 | $23.12 | $23.49 | 2.68M |
| 10/31/2025 | $23.19 | $23.97 | $23.17 | $23.73 | 1.53M |
| 10/30/2025 | $23.34 | $23.80 | $22.91 | $23.19 | 1.98M |
| 10/29/2025 | $24.14 | $24.62 | $23.61 | $24.01 | 1.95M |
| 10/28/2025 | $23.95 | $24.67 | $23.40 | $24.11 | 2.19M |
| 10/27/2025 | $23.87 | $24.46 | $23.59 | $23.86 | 2.84M |
| 10/24/2025 | $23.06 | $23.26 | $22.66 | $22.80 | 1.36M |
| 10/23/2025 | $22.00 | $22.95 | $21.64 | $22.64 | 1.68M |
| 10/22/2025 | $22.62 | $22.90 | $21.66 | $21.78 | 2.15M |
| 10/21/2025 | $22.74 | $23.25 | $22.19 | $23.10 | 1.16M |
| 10/20/2025 | $22.63 | $23.27 | $22.50 | $22.99 | 1.82M |
| 10/17/2025 | $21.92 | $22.60 | $21.81 | $22.45 | 2.50M |