Hesai Group (HSAI) Historical Stock Prices

Hesai Group (HSAI), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Nov 2, 2026	12.82	12.99	12.29	12.30	12.30	1,112,700
Oct 30, 2026	12.35	12.37	12.02	12.18	12.18	2,320,800
Oct 29, 2026	13.22	13.35	12.87	12.97	12.97	1,370,000
Oct 28, 2026	14.20	14.34	13.47	13.83	13.83	2,378,900
Oct 27, 2026	13.32	13.37	13.11	13.35	13.35	1,082,000
Oct 26, 2026	13.74	13.96	13.44	13.69	13.69	2,151,400
Oct 23, 2026	12.75	13.31	12.75	13.13	13.13	2,166,900
Oct 22, 2026	12.00	12.65	12.00	12.14	12.14	3,722,500
Oct 21, 2026	13.41	13.45	12.60	13.19	13.19	4,299,400
Oct 20, 2026	13.96	14.27	13.30	13.99	13.99	2,741,000
Oct 19, 2026	13.01	13.34	12.67	12.92	12.92	2,753,000
Oct 16, 2026	13.07	13.11	12.36	12.42	12.42	1,871,900
Oct 15, 2026	13.32	13.57	13.00	13.36	13.36	2,078,200
Oct 14, 2026	14.25	14.38	13.93	13.94	13.94	1,247,300
Oct 13, 2026	14.61	14.63	14.18	14.46	14.46	1,966,900
Oct 12, 2026	15.76	15.78	14.82	15.12	15.12	2,013,600
Oct 9, 2026	16.03	16.21	15.93	16.01	16.01	530,400
Oct 8, 2026	15.93	15.99	15.43	15.61	15.61	1,031,500
Oct 7, 2026	16.00	16.10	15.82	16.00	16.00	619,800
Oct 6, 2026	16.17	16.47	16.00	16.27	16.27	586,300
Oct 5, 2026	15.60	16.08	15.54	15.91	15.91	759,200
Oct 2, 2026	15.78	15.78	15.33	15.38	15.38	788,400
Oct 1, 2026	16.03	16.09	15.75	15.93	15.93	921,800
Sep 30, 2026	15.79	16.09	15.70	15.95	15.95	785,300
Sep 29, 2026	15.59	15.67	15.34	15.52	15.52	733,200

Historical stock data.