Hesai Group (HSAI) Historical Stock Prices

Hesai Group (HSAI), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
Jun 10, 2026	18.17	18.22	17.52	17.53	17.53	1,339,500
Jun 9, 2026	19.06	19.14	17.86	18.44	18.44	1,906,500
Jun 8, 2026	19.26	19.67	19.00	19.16	19.16	1,832,300
Jun 5, 2026	19.86	19.98	18.21	18.49	18.49	2,391,000
Jun 4, 2026	20.45	20.74	20.10	20.25	20.25	1,141,300
Jun 3, 2026	21.18	21.33	20.60	20.78	20.78	1,694,000
Jun 2, 2026	21.70	22.53	21.21	21.66	21.66	3,854,300
Jun 1, 2026	18.95	20.38	18.88	20.03	20.03	1,900,300
May 29, 2026	19.83	19.85	18.84	18.90	18.90	2,427,600
May 28, 2026	20.35	20.38	19.72	19.89	19.89	1,386,800
May 27, 2026	21.04	21.33	20.38	20.63	20.63	1,191,000
May 26, 2026	20.97	21.93	20.90	21.41	21.41	2,007,000
May 22, 2026	20.48	20.95	20.32	20.63	20.63	2,566,200
May 21, 2026	20.04	20.99	19.91	20.90	20.90	1,258,600
May 20, 2026	20.25	20.67	19.66	20.25	20.25	2,143,700
May 19, 2026	21.60	21.82	19.51	20.03	20.03	4,437,400
May 18, 2026	22.63	22.77	21.30	22.01	22.01	2,040,700
May 15, 2026	22.56	22.65	21.92	22.44	22.44	1,079,100
May 14, 2026	23.40	23.72	22.76	23.61	23.61	1,112,000
May 13, 2026	22.22	24.41	22.04	24.04	24.04	3,043,300
May 12, 2026	21.80	21.80	20.83	21.39	21.39	1,279,400
May 11, 2026	21.61	22.50	21.50	21.80	21.80	2,606,900
May 8, 2026	22.08	22.13	21.27	21.60	21.60	1,299,100
May 7, 2026	22.75	22.75	21.72	21.86	21.86	1,035,900
May 6, 2026	21.63	22.47	21.43	22.45	22.45	1,016,700

Historical stock data.