Hesai Group Class B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 202.80 | 203.60 | 197.30 | 203.40 | 25.425 | 6,490,560 |
| 2026-01-27 | 198.80 | 209.00 | 196.30 | 206.80 | 25.850 | 10,127,120 |
| 2026-01-26 | 219.20 | 222.60 | 217.80 | 217.80 | 27.225 | 4,652,160 |
| 2026-01-23 | 224.60 | 226.00 | 220.20 | 225.00 | 28.125 | 3,479,680 |
| 2026-01-22 | 228.00 | 229.00 | 225.20 | 226.40 | 28.300 | 7,933,976 |
| 2026-01-21 | 220.40 | 225.80 | 218.80 | 224.80 | 28.100 | 5,318,696 |
| 2026-01-20 | 225.00 | 228.00 | 219.80 | 224.40 | 28.050 | 4,088,664 |
| 2026-01-19 | 225.00 | 226.80 | 221.60 | 225.20 | 28.150 | 4,005,120 |
| 2026-01-16 | 224.80 | 230.80 | 222.40 | 224.60 | 28.075 | 8,864,800 |
| 2026-01-15 | 209.60 | 215.00 | 205.20 | 212.80 | 26.600 | 3,919,568 |
| 2026-01-14 | 208.80 | 210.40 | 204.60 | 207.60 | 25.950 | 8,276,128 |
| 2026-01-13 | 215.00 | 215.60 | 212.20 | 213.40 | 26.675 | 5,805,072 |
| 2026-01-12 | 214.00 | 216.00 | 209.20 | 215.00 | 26.875 | 4,471,288 |
| 2026-01-09 | 215.20 | 216.60 | 213.00 | 214.60 | 26.825 | 6,796,976 |
| 2026-01-08 | 210.80 | 211.00 | 206.00 | 208.60 | 26.075 | 7,187,368 |
| 2026-01-07 | 205.80 | 206.60 | 201.60 | 204.20 | 25.525 | 12,276,808 |
| 2026-01-06 | 187.30 | 198.00 | 185.60 | 194.00 | 24.250 | 10,828,464 |
| 2026-01-05 | 185.00 | 186.90 | 182.60 | 183.20 | 22.900 | 4,067,672 |
| 2026-01-02 | 178.10 | 182.50 | 175.60 | 180.60 | 22.575 | 4,124,480 |
| 2025-12-31 | 178.00 | 180.00 | 176.40 | 177.90 | 22.238 | 1,045,440 |
| 2025-12-30 | 175.90 | 179.40 | 172.80 | 178.20 | 22.275 | 1,982,640 |
| 2025-12-29 | 180.70 | 180.80 | 174.80 | 175.90 | 21.988 | 3,741,760 |
| 2025-12-24 | 176.00 | 180.80 | 175.00 | 180.70 | 22.588 | 3,406,360 |
| 2025-12-23 | 178.00 | 178.00 | 172.30 | 174.60 | 21.825 | 3,257,920 |
| 2025-12-22 | 181.80 | 183.10 | 177.60 | 179.20 | 22.400 | 4,144,800 |
| 2025-12-19 | 168.60 | 175.50 | 168.60 | 175.10 | 21.888 | 5,216,880 |
| 2025-12-18 | 168.00 | 170.00 | 165.90 | 167.40 | 20.925 | 2,261,400 |
| 2025-12-17 | 167.60 | 169.60 | 164.50 | 169.40 | 21.175 | 5,568,160 |
| 2025-12-16 | 163.20 | 166.00 | 159.30 | 160.50 | 20.063 | 4,317,832 |
| 2025-12-15 | 160.50 | 160.80 | 157.90 | 158.60 | 19.825 | 2,989,440 |
| 2025-12-12 | 156.90 | 162.60 | 156.90 | 161.10 | 20.138 | 2,957,280 |
| 2025-12-11 | 160.00 | 160.20 | 154.60 | 155.30 | 19.413 | 2,164,320 |
| 2025-12-10 | 159.00 | 161.30 | 156.40 | 158.00 | 19.750 | 2,692,864 |
| 2025-12-09 | 157.30 | 158.10 | 154.30 | 155.90 | 19.488 | 2,644,320 |
| 2025-12-08 | 158.00 | 159.50 | 155.10 | 157.30 | 19.663 | 4,164,960 |
| 2025-12-05 | 158.30 | 162.90 | 157.00 | 160.70 | 20.088 | 16,970,416 |
| 2025-12-04 | 150.20 | 161.40 | 149.00 | 158.60 | 19.825 | 6,430,880 |
| 2025-12-03 | 150.80 | 150.80 | 146.40 | 147.00 | 18.375 | 3,006,880 |
| 2025-12-02 | 152.80 | 152.80 | 147.80 | 150.60 | 18.825 | 3,298,960 |
| 2025-12-01 | 151.00 | 152.70 | 149.70 | 151.00 | 18.875 | 3,131,200 |
| 2025-11-28 | 146.30 | 151.00 | 145.50 | 149.50 | 18.688 | 3,900,200 |
| 2025-11-27 | 146.40 | 149.70 | 144.80 | 145.30 | 18.163 | 6,449,680 |
| 2025-11-26 | 153.50 | 157.40 | 153.50 | 154.20 | 19.275 | 8,789,568 |
| 2025-11-25 | 144.30 | 149.80 | 141.80 | 146.10 | 18.263 | 16,820,800 |
| 2025-11-24 | 122.80 | 133.00 | 121.30 | 128.80 | 16.100 | 12,494,480 |
| 2025-11-21 | 117.60 | 121.40 | 116.30 | 119.10 | 14.888 | 15,534,240 |
| 2025-11-20 | 131.00 | 135.70 | 130.00 | 130.90 | 16.363 | 8,311,816 |
| 2025-11-19 | 140.90 | 140.90 | 137.20 | 139.90 | 17.488 | 3,079,200 |
| 2025-11-18 | 146.80 | 147.70 | 139.80 | 140.90 | 17.613 | 9,676,000 |
| 2025-11-17 | 154.80 | 155.00 | 151.70 | 152.70 | 19.088 | 2,577,280 |
| 2025-11-14 | 158.80 | 159.40 | 154.00 | 154.90 | 19.363 | 9,918,160 |
| 2025-11-13 | 170.00 | 170.70 | 166.00 | 169.50 | 21.188 | 5,084,960 |
| 2025-11-12 | 167.70 | 172.50 | 165.90 | 170.00 | 21.250 | 14,177,760 |
| 2025-11-11 | 182.80 | 188.80 | 182.80 | 187.90 | 23.488 | 5,281,616 |
| 2025-11-10 | 166.80 | 175.80 | 165.90 | 175.50 | 21.938 | 6,085,600 |
| 2025-11-07 | 175.20 | 175.20 | 172.50 | 173.60 | 21.700 | 1,783,200 |
| 2025-11-06 | 177.20 | 180.10 | 176.50 | 178.00 | 22.250 | 1,146,880 |
| 2025-11-05 | 175.30 | 178.30 | 171.80 | 177.20 | 22.150 | 2,340,480 |
| 2025-11-04 | 180.10 | 184.10 | 180.10 | 181.40 | 22.675 | 3,233,440 |
| 2025-11-03 | 183.30 | 183.40 | 176.10 | 179.30 | 22.413 | 1,827,840 |
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.