HSAI - Hesai Group
21.9
-1.350 -6.164%
Share volume: 1,905,888
Last Updated: 04-20-2026
Machinery/General Industrial Machinery & Equipment:
0.49%
PREVIOUS CLOSE
CHG
CHG%
$23.25
-1.35
-0.06%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $22.74 | $22.74 | $22.82 | $22.82 | $21.43 | $21.43 | $21.90 | $21.90 | 1,905,888 | $1,905,888.00 |
| 04-17-2026 | $24.81 | $24.81 | $24.96 | $24.96 | $23.17 | $23.17 | $23.25 | $23.25 | 3,183,310 | $3,183,310.00 |
| 04-16-2026 | $24.25 | $24.25 | $24.60 | $24.60 | $23.31 | $23.31 | $24.54 | $24.54 | 2,439,269 | $2,439,269.00 |
| 04-15-2026 | $23.45 | $23.45 | $24.31 | $24.31 | $23.23 | $23.23 | $24.22 | $24.22 | 2,032,980 | $2,032,980.00 |
| 04-14-2026 | $22.62 | $22.62 | $23.53 | $23.53 | $22.56 | $22.56 | $23.49 | $23.49 | 1,424,795 | $1,424,795.00 |
| 04-13-2026 | $22.02 | $22.02 | $22.36 | $22.36 | $21.70 | $21.70 | $22.34 | $22.34 | 952,167 | $952,167.00 |
| 04-10-2026 | $22.12 | $22.12 | $23.06 | $23.06 | $22.11 | $22.11 | $22.66 | $22.66 | 1,179,476 | $1,179,476.00 |
| 04-09-2026 | $21.80 | $21.80 | $22.13 | $22.13 | $21.64 | $21.64 | $21.77 | $21.77 | 899,743 | $899,743.00 |
| 04-08-2026 | $22.00 | $22.00 | $22.28 | $22.28 | $21.51 | $21.51 | $21.88 | $21.88 | 1,699,584 | $1,699,584.00 |
| 04-07-2026 | $20.29 | $20.29 | $20.53 | $20.53 | $19.84 | $19.84 | $20.25 | $20.25 | 813,277 | $813,277.00 |