Hesai Group Class B historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 183.50 | 184.50 | 180.60 | 180.60 | 22.575 | 2,115,520 |
| 2025-10-30 | 188.80 | 190.30 | 180.80 | 183.00 | 22.875 | 2,388,640 |
| 2025-10-28 | 185.30 | 191.00 | 185.30 | 188.30 | 23.538 | 3,515,680 |
| 2025-10-27 | 182.50 | 184.90 | 181.20 | 181.80 | 22.725 | 2,958,400 |
| 2025-10-24 | 175.00 | 178.80 | 174.20 | 178.20 | 22.275 | 2,208,160 |
| 2025-10-23 | 168.50 | 173.30 | 166.80 | 171.40 | 21.425 | 4,900,336 |
| 2025-10-22 | 176.90 | 180.00 | 176.30 | 179.90 | 22.488 | 1,420,640 |
| 2025-10-21 | 179.90 | 181.50 | 174.10 | 175.20 | 21.900 | 4,585,920 |
| 2025-10-20 | 173.00 | 177.00 | 173.00 | 176.20 | 22.025 | 3,059,520 |
| 2025-10-17 | 178.70 | 178.70 | 168.30 | 169.20 | 21.150 | 6,486,400 |
| 2025-10-16 | 179.80 | 181.90 | 178.60 | 181.60 | 22.700 | 2,841,440 |
| 2025-10-15 | 185.00 | 186.90 | 180.00 | 184.00 | 23.000 | 3,710,560 |
| 2025-10-14 | 188.00 | 196.00 | 184.00 | 184.00 | 23.000 | 7,255,200 |
| 2025-10-13 | 173.20 | 185.10 | 173.00 | 183.20 | 22.900 | 12,223,840 |
| 2025-10-10 | 194.60 | 196.50 | 188.00 | 188.00 | 23.500 | 12,193,064 |
| 2025-10-09 | 210.40 | 212.20 | 208.60 | 210.60 | 26.325 | 4,886,400 |
| 2025-10-08 | 213.20 | 216.60 | 210.00 | 210.60 | 26.325 | 8,915,200 |
| 2025-10-06 | 214.80 | 227.60 | 213.20 | 222.80 | 27.850 | 6,158,528 |
| 2025-10-03 | 219.60 | 219.60 | 215.60 | 215.80 | 26.975 | 5,446,992 |
| 2025-10-02 | 217.40 | 221.40 | 216.20 | 221.20 | 27.650 | 5,506,944 |
| 2025-09-30 | 220.40 | 224.80 | 217.60 | 222.80 | 27.850 | 3,688,000 |
| 2025-09-29 | 226.60 | 226.60 | 219.40 | 223.00 | 27.875 | 6,057,344 |
| 2025-09-26 | 230.60 | 230.60 | 225.40 | 227.00 | 28.375 | 3,348,000 |
| 2025-09-25 | 231.40 | 233.20 | 228.40 | 228.40 | 28.550 | 8,070,784 |
| 2025-09-24 | 228.60 | 233.60 | 227.00 | 232.80 | 29.100 | 7,566,560 |
| 2025-09-23 | 231.20 | 233.80 | 228.80 | 230.00 | 28.750 | 7,418,160 |
| 2025-09-22 | 226.00 | 234.40 | 225.60 | 231.00 | 28.875 | 10,235,040 |
| 2025-09-19 | 234.80 | 234.80 | 227.00 | 228.20 | 28.525 | 9,156,784 |
| 2025-09-18 | 227.40 | 240.80 | 226.00 | 231.00 | 28.875 | 18,928,232 |
| 2025-09-17 | 232.00 | 233.00 | 228.00 | 232.40 | 29.050 | 15,872,944 |
| 2025-09-16 | 229.20 | 244.00 | 229.20 | 234.00 | 29.250 | 45,241,456 |
← NewerPage 5 of 5 · 271 trading days
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.