Hesai Group Class B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 13.120 | 13.120 | 11.550 | 11.600 | 11.600 | 23,714,856 |
| 2026-10-21 | 14.000 | 14.460 | 13.280 | 13.360 | 13.360 | 14,981,412 |
| 2026-10-20 | 12.920 | 14.380 | 12.830 | 14.300 | 14.300 | 25,629,390 |
| 2026-10-16 | 13.160 | 13.300 | 12.780 | 12.920 | 12.920 | 11,578,900 |
| 2026-10-15 | 13.600 | 13.690 | 12.980 | 13.040 | 13.040 | 13,235,060 |
| 2026-10-14 | 14.270 | 14.270 | 13.900 | 14.120 | 14.120 | 7,157,994 |
| 2026-10-13 | 14.780 | 14.780 | 14.030 | 14.290 | 14.290 | 14,934,504 |
| 2026-10-12 | 15.960 | 15.960 | 15.370 | 15.470 | 15.470 | 3,905,179 |
| 2026-10-09 | 15.500 | 15.810 | 15.350 | 15.710 | 15.710 | 6,139,069 |
| 2026-10-08 | 15.850 | 16.350 | 15.630 | 15.660 | 15.660 | 10,057,739 |
| 2026-10-07 | 15.900 | 15.950 | 15.630 | 15.760 | 15.760 | 877,074 |
| 2026-10-06 | 15.690 | 16.000 | 15.670 | 15.800 | 15.800 | 1,406,527 |
| 2026-10-05 | 15.340 | 15.340 | 15.120 | 15.250 | 15.250 | 603,700 |
| 2026-10-02 | 15.500 | 15.500 | 15.160 | 15.340 | 15.340 | 1,673,582 |
| 2026-09-30 | 15.340 | 15.640 | 15.200 | 15.580 | 15.580 | 2,754,537 |
| 2026-09-29 | 15.400 | 15.520 | 15.080 | 15.350 | 15.350 | 4,473,588 |
| 2026-09-28 | 16.000 | 16.000 | 15.510 | 15.620 | 15.620 | 4,108,930 |
| 2026-09-25 | 16.120 | 16.120 | 15.560 | 16.000 | 16.000 | 2,708,351 |
| 2026-09-24 | 16.060 | 16.180 | 15.930 | 16.120 | 16.120 | 4,751,900 |
| 2026-09-23 | 16.640 | 16.650 | 16.200 | 16.350 | 16.350 | 3,108,416 |
| 2026-09-22 | 17.020 | 17.200 | 16.540 | 16.710 | 16.710 | 4,947,240 |
| 2026-09-21 | 16.320 | 16.610 | 15.990 | 16.570 | 16.570 | 5,501,066 |
| 2026-09-18 | 16.650 | 16.840 | 16.410 | 16.450 | 16.450 | 5,875,641 |
| 2026-09-17 | 16.350 | 16.840 | 16.200 | 16.650 | 16.650 | 4,913,260 |
| 2026-09-16 | 16.450 | 16.490 | 15.900 | 16.320 | 16.320 | 6,820,640 |
| 2026-09-15 | 16.700 | 17.160 | 16.310 | 16.410 | 16.410 | 5,770,280 |
| 2026-09-14 | 16.900 | 17.230 | 16.510 | 16.920 | 16.920 | 3,856,440 |
| 2026-09-11 | 17.000 | 17.040 | 16.600 | 16.850 | 16.850 | 10,128,667 |
| 2026-09-10 | 18.000 | 18.260 | 17.370 | 17.490 | 17.490 | 7,416,360 |
| 2026-09-09 | 17.880 | 18.760 | 17.840 | 18.510 | 18.510 | 5,903,040 |
| 2026-09-08 | 18.600 | 18.600 | 17.890 | 18.140 | 18.140 | 5,794,769 |
| 2026-09-07 | 18.320 | 19.170 | 18.020 | 18.530 | 18.530 | 9,075,940 |
| 2026-09-04 | 18.300 | 19.020 | 18.000 | 18.190 | 18.190 | 18,072,592 |
| 2026-09-03 | 16.200 | 17.310 | 16.170 | 17.110 | 17.110 | 14,974,963 |
| 2026-09-02 | 16.270 | 16.530 | 15.800 | 15.810 | 15.810 | 7,742,460 |
| 2026-09-01 | 16.320 | 16.680 | 15.990 | 16.020 | 16.020 | 20,541,141 |
| 2026-08-31 | 17.300 | 17.300 | 16.140 | 16.320 | 16.320 | 68,095,719 |
| 2026-08-28 | 17.340 | 17.480 | 17.180 | 17.350 | 17.350 | 4,987,240 |
| 2026-08-27 | 17.100 | 17.710 | 16.950 | 17.460 | 17.460 | 8,314,474 |
| 2026-08-26 | 17.800 | 18.000 | 17.470 | 17.530 | 17.530 | 3,444,460 |
| 2026-08-25 | 17.900 | 17.930 | 17.460 | 17.730 | 17.730 | 5,747,962 |
| 2026-08-24 | 18.700 | 19.300 | 17.910 | 18.000 | 18.000 | 6,879,952 |
| 2026-08-21 | 18.510 | 19.000 | 18.400 | 18.690 | 18.690 | 7,462,829 |
| 2026-08-20 | 17.600 | 18.610 | 17.390 | 18.190 | 18.190 | 9,900,260 |
| 2026-08-19 | 17.270 | 17.340 | 16.910 | 17.200 | 17.200 | 9,093,493 |
| 2026-08-18 | 17.890 | 18.460 | 17.500 | 18.340 | 18.340 | 4,078,580 |
| 2026-08-17 | 18.000 | 18.060 | 17.670 | 18.000 | 18.000 | 6,731,780 |
| 2026-08-14 | 18.600 | 18.820 | 18.200 | 18.410 | 18.410 | 5,673,918 |
| 2026-08-13 | 19.000 | 19.000 | 18.330 | 18.600 | 18.600 | 6,414,704 |
| 2026-08-12 | 18.590 | 19.120 | 18.310 | 18.800 | 18.800 | 6,194,280 |
| 2026-08-11 | 18.590 | 18.900 | 18.490 | 18.520 | 18.520 | 5,752,840 |
| 2026-08-10 | 18.500 | 18.900 | 18.350 | 18.460 | 18.460 | 5,893,200 |
| 2026-08-07 | 17.390 | 18.220 | 17.100 | 18.050 | 18.050 | 7,565,184 |
| 2026-08-06 | 17.620 | 17.620 | 16.950 | 17.150 | 17.150 | 6,254,187 |
| 2026-08-05 | 18.160 | 18.240 | 17.820 | 17.970 | 17.970 | 7,452,640 |
| 2026-08-04 | 17.350 | 17.600 | 17.110 | 17.420 | 17.420 | 5,898,727 |
| 2026-08-03 | 16.940 | 16.950 | 16.360 | 16.670 | 16.670 | 5,079,397 |
| 2026-07-31 | 16.200 | 16.840 | 15.880 | 16.760 | 16.760 | 12,570,630 |
| 2026-07-30 | 16.480 | 16.480 | 15.640 | 15.870 | 15.870 | 9,193,340 |
| 2026-07-29 | 15.900 | 17.080 | 15.830 | 16.490 | 16.490 | 13,851,813 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.