Hesai Group Class B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-29 | 15.900 | 17.080 | 15.830 | 16.490 | 16.490 | 13,851,813 |
| 2026-07-28 | 15.250 | 16.110 | 15.040 | 15.520 | 15.520 | 7,840,191 |
| 2026-07-27 | 15.140 | 15.210 | 14.360 | 14.960 | 14.960 | 8,115,500 |
| 2026-07-24 | 15.050 | 15.290 | 14.650 | 15.290 | 15.290 | 3,007,460 |
| 2026-07-23 | 14.800 | 15.290 | 14.520 | 15.210 | 15.210 | 2,778,504 |
| 2026-07-22 | 15.040 | 15.180 | 14.700 | 15.080 | 15.080 | 2,526,597 |
| 2026-07-21 | 14.840 | 15.300 | 14.540 | 15.040 | 15.040 | 6,830,915 |
| 2026-07-20 | 15.110 | 15.110 | 14.500 | 14.840 | 14.840 | 3,493,642 |
| 2026-07-17 | 15.720 | 15.840 | 14.300 | 14.570 | 14.570 | 8,366,934 |
| 2026-07-16 | 15.770 | 15.880 | 15.400 | 15.720 | 15.720 | 5,958,844 |
| 2026-07-15 | 15.440 | 15.770 | 15.160 | 15.770 | 15.770 | 5,197,539 |
| 2026-07-14 | 15.260 | 15.340 | 14.720 | 15.160 | 15.160 | 5,984,579 |
| 2026-07-13 | 16.400 | 16.400 | 15.320 | 15.750 | 15.750 | 5,116,065 |
| 2026-07-10 | 16.530 | 17.170 | 15.640 | 16.570 | 16.570 | 2,640,331 |
| 2026-07-09 | 131.50 | 131.50 | 126.10 | 128.80 | 16.100 | 1,112,378 |
| 2026-07-08 | 130.00 | 132.60 | 126.30 | 131.50 | 16.438 | 1,375,095 |
| 2026-07-07 | 136.00 | 139.60 | 133.90 | 136.00 | 17.000 | 755,145 |
| 2026-07-06 | 139.00 | 139.00 | 133.00 | 134.30 | 16.788 | 717,393 |
| 2026-07-03 | 135.10 | 141.90 | 131.10 | 139.10 | 17.388 | 10,503,448 |
| 2026-07-02 | 141.40 | 142.70 | 136.10 | 137.20 | 17.150 | 17,861,912 |
| 2026-06-30 | 127.40 | 131.40 | 125.70 | 129.60 | 16.200 | 12,725,496 |
| 2026-06-29 | 116.40 | 120.80 | 115.70 | 120.10 | 15.013 | 12,376,616 |
| 2026-06-26 | 118.10 | 120.00 | 114.10 | 114.90 | 14.363 | 8,701,384 |
| 2026-06-25 | 124.10 | 124.70 | 119.40 | 121.10 | 15.138 | 10,286,992 |
| 2026-06-24 | 126.90 | 130.30 | 125.10 | 128.20 | 16.025 | 8,926,016 |
| 2026-06-23 | 129.90 | 129.90 | 125.20 | 127.10 | 15.888 | 7,389,208 |
| 2026-06-22 | 133.30 | 133.30 | 128.30 | 129.90 | 16.238 | 10,761,048 |
| 2026-06-18 | 137.00 | 139.10 | 133.40 | 135.20 | 16.900 | 18,745,568 |
| 2026-06-17 | 137.10 | 138.40 | 133.20 | 136.90 | 17.113 | 14,398,184 |
| 2026-06-16 | 147.20 | 148.30 | 140.20 | 141.10 | 17.638 | 7,488,360 |
| 2026-06-15 | 146.90 | 148.00 | 143.40 | 145.30 | 18.163 | 5,657,392 |
| 2026-06-12 | 141.80 | 145.50 | 141.80 | 143.70 | 17.963 | 8,260,432 |
| 2026-06-11 | 140.00 | 140.00 | 135.70 | 138.00 | 17.250 | 18,818,088 |
| 2026-06-10 | 146.00 | 146.70 | 140.20 | 144.20 | 18.025 | 12,135,392 |
| 2026-06-09 | 152.40 | 152.40 | 147.10 | 150.40 | 18.800 | 8,339,784 |
| 2026-06-08 | 141.50 | 153.60 | 141.50 | 152.40 | 19.050 | 10,816,776 |
| 2026-06-05 | 162.20 | 162.20 | 154.40 | 154.60 | 19.325 | 8,197,880 |
| 2026-06-04 | 165.00 | 165.00 | 160.60 | 162.20 | 20.275 | 6,672,072 |
| 2026-06-03 | 170.00 | 171.40 | 165.50 | 167.30 | 20.913 | 9,966,360 |
| 2026-06-02 | 156.40 | 163.80 | 154.80 | 162.80 | 20.350 | 11,465,656 |
| 2026-06-01 | 151.80 | 154.80 | 147.60 | 153.10 | 19.138 | 7,252,192 |
| 2026-05-29 | 154.10 | 159.80 | 151.80 | 157.90 | 19.738 | 16,461,624 |
| 2026-05-28 | 164.00 | 164.00 | 152.50 | 156.40 | 19.550 | 17,442,312 |
| 2026-05-27 | 169.50 | 169.70 | 162.20 | 164.70 | 20.588 | 8,643,760 |
| 2026-05-26 | 167.90 | 170.70 | 163.20 | 164.60 | 20.575 | 9,594,096 |
| 2026-05-22 | 166.50 | 172.80 | 163.00 | 166.90 | 20.863 | 10,633,008 |
| 2026-05-21 | 161.00 | 163.70 | 157.20 | 159.30 | 19.913 | 10,543,528 |
| 2026-05-20 | 160.00 | 161.00 | 155.40 | 158.50 | 19.813 | 18,612,968 |
| 2026-05-19 | 173.70 | 175.10 | 168.50 | 174.20 | 21.775 | 6,034,456 |
| 2026-05-18 | 180.70 | 180.70 | 173.60 | 176.40 | 22.050 | 5,887,272 |
| 2026-05-15 | 185.50 | 185.50 | 176.90 | 178.80 | 22.350 | 8,447,536 |
| 2026-05-14 | 187.00 | 194.00 | 182.80 | 184.50 | 23.063 | 15,621,088 |
| 2026-05-13 | 169.00 | 178.60 | 168.50 | 175.70 | 21.963 | 10,658,552 |
| 2026-05-12 | 173.20 | 175.10 | 168.80 | 168.90 | 21.113 | 5,576,480 |
| 2026-05-11 | 178.00 | 178.00 | 172.10 | 173.00 | 21.625 | 10,031,504 |
| 2026-05-08 | 175.70 | 176.40 | 171.50 | 173.40 | 21.675 | 8,007,032 |
| 2026-05-07 | 175.00 | 179.80 | 171.30 | 178.80 | 22.350 | 10,492,072 |
| 2026-05-06 | 171.20 | 171.90 | 168.00 | 168.60 | 21.075 | 6,077,032 |
| 2026-05-05 | 173.00 | 173.00 | 165.90 | 169.30 | 21.163 | 4,508,448 |
| 2026-05-04 | 173.00 | 175.60 | 171.60 | 172.50 | 21.563 | 5,262,280 |
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.