Hesai Group (HSAI) Historical Stock Prices

Hesai Group (HSAI), daily historical prices. Prices in USD.
Date	Open	High	Low	Close		Volume
May 5, 2026	21.73	21.93	21.20	21.38	21.38	1,145,200
May 4, 2026	21.58	21.98	21.42	21.63	21.63	1,204,700
May 1, 2026	22.68	22.76	21.89	22.01	22.01	862,600
Apr 30, 2026	22.27	22.81	21.95	22.68	22.68	626,700
Apr 29, 2026	22.87	23.23	22.07	22.27	22.27	1,513,400
Apr 28, 2026	22.69	22.81	22.07	22.48	22.48	785,600
Apr 27, 2026	23.05	23.69	22.75	23.41	23.41	1,911,200
Apr 24, 2026	21.29	22.43	21.26	22.34	22.34	1,796,200
Apr 23, 2026	21.36	21.36	20.48	21.00	21.00	2,137,400
Apr 22, 2026	22.08	22.46	21.22	21.63	21.63	3,269,100
Apr 21, 2026	22.30	22.40	21.33	21.38	21.38	1,840,800
Apr 20, 2026	22.74	22.82	21.43	21.90	21.90	1,913,500
Apr 17, 2026	24.81	24.96	23.17	23.25	23.25	3,183,300
Apr 16, 2026	24.25	24.60	23.31	24.54	24.54	2,439,300
Apr 15, 2026	23.45	24.31	23.23	24.22	24.22	2,033,000
Apr 14, 2026	22.62	23.53	22.56	23.49	23.49	1,424,800
Apr 13, 2026	22.02	22.36	21.70	22.34	22.34	952,200
Apr 10, 2026	22.12	23.06	22.11	22.66	22.66	1,179,500
Apr 9, 2026	21.80	22.13	21.64	21.77	21.77	899,700
Apr 8, 2026	22.00	22.28	21.51	21.88	21.88	1,699,600
Apr 7, 2026	20.29	20.53	19.84	20.25	20.25	813,300
Apr 6, 2026	20.59	21.12	20.49	20.71	20.71	924,800
Apr 2, 2026	19.81	20.96	19.81	20.63	20.63	1,807,000
Apr 1, 2026	20.03	20.87	19.96	20.50	20.50	2,145,700
Mar 31, 2026	18.12	19.47	17.98	19.12	19.12	3,219,400

Historical stock data.