Hesai Group Class B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 177.10 | 178.20 | 172.00 | 173.00 | 21.625 | 6,922,392 |
| 2026-04-29 | 178.30 | 185.10 | 177.20 | 180.70 | 22.588 | 7,100,240 |
| 2026-04-28 | 186.80 | 187.30 | 181.10 | 181.10 | 22.638 | 5,742,608 |
| 2026-04-27 | 175.10 | 194.40 | 175.10 | 185.50 | 23.188 | 20,611,928 |
| 2026-04-24 | 168.00 | 171.00 | 163.30 | 169.10 | 21.138 | 11,172,728 |
| 2026-04-23 | 172.50 | 176.80 | 169.00 | 169.30 | 21.163 | 8,687,736 |
| 2026-04-22 | 169.80 | 179.60 | 169.80 | 175.70 | 21.963 | 10,843,432 |
| 2026-04-21 | 175.00 | 177.00 | 171.60 | 175.70 | 21.963 | 7,445,144 |
| 2026-04-20 | 187.00 | 187.90 | 176.20 | 177.30 | 22.163 | 12,657,584 |
| 2026-04-17 | 190.90 | 191.60 | 182.50 | 186.00 | 23.250 | 8,869,024 |
| 2026-04-16 | 199.90 | 200.00 | 185.70 | 189.20 | 23.650 | 19,966,992 |
| 2026-04-15 | 181.20 | 184.80 | 181.20 | 183.90 | 22.988 | 4,859,472 |
| 2026-04-14 | 174.90 | 180.00 | 174.90 | 179.70 | 22.463 | 5,060,776 |
| 2026-04-13 | 175.00 | 179.60 | 173.50 | 174.00 | 21.750 | 3,465,952 |
| 2026-04-10 | 174.00 | 175.80 | 173.90 | 174.80 | 21.850 | 4,426,936 |
| 2026-04-09 | 177.10 | 177.10 | 172.40 | 173.90 | 21.738 | 5,928,328 |
| 2026-04-08 | 172.60 | 174.90 | 170.20 | 172.30 | 21.538 | 8,601,320 |
| 2026-04-02 | 159.80 | 165.00 | 159.00 | 164.60 | 20.575 | 8,902,776 |
| 2026-04-01 | 152.30 | 160.10 | 150.70 | 158.70 | 19.838 | 13,567,376 |
| 2026-03-31 | 140.60 | 143.00 | 139.00 | 141.30 | 17.663 | 10,312,432 |
| 2026-03-30 | 144.70 | 146.20 | 141.50 | 146.20 | 18.275 | 12,787,256 |
| 2026-03-27 | 152.70 | 155.70 | 152.30 | 153.70 | 19.213 | 7,233,376 |
| 2026-03-26 | 158.00 | 161.00 | 156.30 | 157.00 | 19.625 | 14,054,648 |
| 2026-03-25 | 161.00 | 167.10 | 160.10 | 166.00 | 20.750 | 13,976,528 |
| 2026-03-24 | 184.30 | 185.30 | 174.20 | 178.20 | 22.275 | 5,548,656 |
| 2026-03-23 | 177.20 | 177.20 | 168.60 | 172.60 | 21.575 | 12,954,032 |
| 2026-03-20 | 191.90 | 196.00 | 179.00 | 179.00 | 22.375 | 11,435,440 |
| 2026-03-19 | 193.70 | 194.50 | 190.50 | 191.90 | 23.988 | 4,133,200 |
| 2026-03-18 | 194.10 | 199.00 | 192.40 | 198.00 | 24.750 | 5,865,984 |
| 2026-03-17 | 193.00 | 200.80 | 193.00 | 194.10 | 24.263 | 3,538,816 |
| 2026-03-16 | 188.90 | 193.10 | 183.80 | 192.80 | 24.100 | 5,165,608 |
| 2026-03-13 | 198.00 | 198.00 | 188.60 | 188.90 | 23.613 | 3,895,920 |
| 2026-03-12 | 199.30 | 199.30 | 191.90 | 195.40 | 24.425 | 6,257,440 |
| 2026-03-11 | 197.60 | 203.00 | 197.60 | 199.30 | 24.913 | 4,986,232 |
| 2026-03-10 | 187.80 | 190.00 | 184.00 | 188.50 | 23.563 | 6,865,672 |
| 2026-03-09 | 180.10 | 185.30 | 178.80 | 184.90 | 23.113 | 5,838,072 |
| 2026-03-06 | 188.00 | 189.60 | 183.30 | 187.20 | 23.400 | 5,753,664 |
| 2026-03-05 | 198.50 | 202.20 | 191.80 | 192.70 | 24.088 | 5,800,320 |
| 2026-03-04 | 197.00 | 197.00 | 187.00 | 192.70 | 24.088 | 10,086,760 |
| 2026-03-03 | 214.20 | 219.00 | 207.60 | 209.80 | 26.225 | 4,425,752 |
| 2026-03-02 | 221.00 | 221.00 | 209.40 | 212.60 | 26.575 | 17,918,848 |
| 2026-02-27 | 210.40 | 220.00 | 210.40 | 219.60 | 27.450 | 76,473,232 |
| 2026-02-26 | 210.00 | 214.00 | 208.40 | 210.40 | 26.300 | 4,625,248 |
| 2026-02-25 | 212.80 | 215.40 | 209.20 | 210.00 | 26.250 | 5,688,136 |
| 2026-02-24 | 220.60 | 220.60 | 213.40 | 218.80 | 27.350 | 6,994,688 |
| 2026-02-23 | 223.00 | 225.60 | 216.80 | 219.80 | 27.475 | 11,423,776 |
| 2026-02-20 | 212.00 | 218.00 | 212.00 | 217.80 | 27.225 | 9,979,120 |
| 2026-02-16 | 202.60 | 202.60 | 198.40 | 201.80 | 25.225 | 941,120 |
| 2026-02-13 | 197.00 | 202.40 | 195.20 | 199.80 | 24.975 | 8,011,984 |
| 2026-02-12 | 205.20 | 206.80 | 202.00 | 205.40 | 25.675 | 8,335,536 |
| 2026-02-11 | 215.20 | 217.00 | 211.60 | 216.00 | 27.000 | 7,724,528 |
| 2026-02-10 | 199.70 | 203.80 | 199.70 | 200.20 | 25.025 | 2,884,976 |
| 2026-02-09 | 202.00 | 204.80 | 196.90 | 197.70 | 24.713 | 6,109,208 |
| 2026-02-06 | 186.60 | 188.40 | 183.00 | 188.10 | 23.513 | 2,042,240 |
| 2026-02-05 | 188.00 | 192.60 | 187.70 | 189.90 | 23.738 | 3,460,712 |
| 2026-02-04 | 189.40 | 190.80 | 187.30 | 188.00 | 23.500 | 3,575,776 |
| 2026-02-03 | 181.60 | 186.70 | 181.00 | 185.00 | 23.125 | 7,308,160 |
| 2026-02-02 | 191.20 | 191.20 | 185.00 | 186.70 | 23.338 | 5,543,840 |
| 2026-01-30 | 194.80 | 194.80 | 190.00 | 191.80 | 23.975 | 6,170,768 |
| 2026-01-29 | 199.00 | 200.40 | 197.40 | 199.70 | 24.963 | 5,455,440 |
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.