HSAI - Hesai Group
23.75
-1.610 -6.779%
Share volume: 2,356,260
Last Updated: 03-05-2026
Machinery/General Industrial Machinery & Equipment:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$25.36
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $24.62 | $24.62 | $24.65 | $24.65 | $22.85 | $22.85 | $23.75 | $23.75 | 2,356,260 | $2,356,260.00 |
| 03-04-2026 | $25.44 | $25.44 | $25.46 | $25.46 | $24.50 | $24.50 | $25.36 | $25.36 | 1,594,814 | $1,590,633.00 |
| 03-03-2026 | $26.36 | $26.36 | $26.37 | $26.37 | $24.30 | $24.30 | $25.02 | $25.02 | 3,050,376 | $3,050,376.00 |
| 03-02-2026 | $25.97 | $25.97 | $27.75 | $27.75 | $25.50 | $25.50 | $27.43 | $27.43 | 1,630,593 | $1,630,593.00 |
| 02-27-2026 | $27.18 | $27.18 | $27.96 | $27.96 | $26.80 | $26.80 | $26.95 | $26.95 | 1,643,003 | $1,643,003.00 |
| 02-26-2026 | $26.86 | $26.86 | $27.27 | $27.27 | $26.16 | $26.16 | $27.25 | $27.25 | 1,480,610 | $1,480,610.00 |
| 02-25-2026 | $27.26 | $27.26 | $27.40 | $27.40 | $26.31 | $26.31 | $26.98 | $26.98 | 1,080,315 | $1,080,315.00 |
| 02-24-2026 | $27.50 | $27.50 | $27.53 | $27.53 | $26.20 | $26.20 | $26.97 | $26.97 | 2,027,306 | $2,027,306.00 |
| 02-23-2026 | $27.73 | $27.73 | $28.90 | $28.90 | $27.46 | $27.46 | $27.54 | $27.54 | 2,018,977 | $2,018,977.00 |
| 02-20-2026 | $27.80 | $27.80 | $28.45 | $28.45 | $27.35 | $27.35 | $27.76 | $27.76 | 1,211,877 | $1,211,877.00 |