Hesai Group (HSAI)
NASDAQ: HSAI
· Real-Time Price · USD
27.35
-0.27 (-0.98%)
At close: Oct 03, 2025, 3:59 PM
27.06
-1.06%
After-hours: Oct 03, 2025, 07:54 PM EDT
HSAI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 27.64 | 27.69 | 26.89 | 27.35 | 27.35 | -0.98% | 1,762,409 |
| Oct 2, 2025 | 27.89 | 28.09 | 27.34 | 27.62 | 27.62 | 0.11% | 1,998,600 |
| Oct 1, 2025 | 28.07 | 28.30 | 26.85 | 27.59 | 27.59 | -1.81% | 3,107,634 |
| Sep 30, 2025 | 28.04 | 28.67 | 27.76 | 28.10 | 28.10 | -0.53% | 2,326,800 |
| Sep 29, 2025 | 28.89 | 28.97 | 28.10 | 28.25 | 28.25 | -1.81% | 2,133,836 |
| Sep 26, 2025 | 29.04 | 29.24 | 28.15 | 28.77 | 28.77 | -2.74% | 2,821,249 |
| Sep 25, 2025 | 29.18 | 30.15 | 28.72 | 29.58 | 29.58 | 0.10% | 2,040,600 |
| Sep 24, 2025 | 29.74 | 30.10 | 29.00 | 29.55 | 29.55 | 1.03% | 3,784,613 |
| Sep 23, 2025 | 29.33 | 30.68 | 28.52 | 29.25 | 29.25 | -1.55% | 3,621,600 |
| Sep 22, 2025 | 29.49 | 30.85 | 29.20 | 29.71 | 29.71 | 2.27% | 3,740,400 |
| Sep 19, 2025 | 29.21 | 29.36 | 28.22 | 29.05 | 29.05 | -1.99% | 3,704,606 |
| Sep 18, 2025 | 29.30 | 29.97 | 28.92 | 29.64 | 29.64 | 2.95% | 4,047,426 |
| Sep 17, 2025 | 29.57 | 29.57 | 28.12 | 28.79 | 28.79 | -3.39% | 3,597,900 |
| Sep 16, 2025 | 29.56 | 29.82 | 28.65 | 29.80 | 29.80 | 0.00% | 5,060,600 |
| Sep 15, 2025 | 29.64 | 29.90 | 28.01 | 29.80 | 29.80 | 4.31% | 4,381,511 |
| Sep 12, 2025 | 28.50 | 29.02 | 28.04 | 28.57 | 28.57 | 2.07% | 2,415,200 |
| Sep 11, 2025 | 28.06 | 29.49 | 27.88 | 27.99 | 27.99 | 0.90% | 3,288,500 |
| Sep 10, 2025 | 28.90 | 28.90 | 27.49 | 27.74 | 27.74 | -3.65% | 3,059,500 |
| Sep 9, 2025 | 29.10 | 29.15 | 28.20 | 28.79 | 28.79 | 0.98% | 1,933,222 |
| Sep 8, 2025 | 28.48 | 30.44 | 28.26 | 28.51 | 28.51 | 7.63% | 6,571,446 |
Page 1 of 34