NASDAQ : HSAI
Hesai Group — Price history
Consumer Discretionary · Auto Parts · China
Last price 12.97 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.03B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Hesai Group (HSAI) closed at 12.4 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 12.82 | 12.99 | 12.41 | 12.4 | 578,725 | +1.81% |
| 2026-10-30 | 12.35 | 12.365 | 12.02 | 12.18 | 2,324,966 | -6.09% |
| 2026-10-29 | 13.22 | 13.35 | 12.87 | 12.97 | 1,375,307 | -6.22% |
| 2026-10-28 | 14.2 | 14.34 | 13.47 | 13.83 | 2,381,806 | +3.60% |
| 2026-10-27 | 13.32 | 13.365 | 13.11 | 13.35 | 1,082,275 | -2.48% |
| 2026-10-26 | 13.74 | 13.96 | 13.44 | 13.69 | 2,152,373 | +4.27% |
| 2026-10-23 | 12.75 | 13.31 | 12.75 | 13.13 | 2,167,497 | +8.15% |
| 2026-10-22 | 12 | 12.65 | 12 | 12.14 | 3,724,095 | -7.96% |
| 2026-10-21 | 13.41 | 13.45 | 12.6 | 13.19 | 4,299,884 | -5.72% |
| 2026-10-20 | 13.96 | 14.27 | 13.3 | 13.99 | 2,745,160 | +8.28% |
| 2026-10-19 | 13.01 | 13.34 | 12.67 | 12.92 | 2,756,759 | +4.03% |
| 2026-10-16 | 13.07 | 13.11 | 12.36 | 12.42 | 1,871,068 | -7.04% |
| 2026-10-15 | 13.32 | 13.57 | 13 | 13.36 | 2,061,399 | -4.16% |
| 2026-10-14 | 14.25 | 14.38 | 13.925 | 13.94 | 1,141,244 | -3.60% |
| 2026-10-13 | 14.61 | 14.63 | 14.18 | 14.46 | 1,966,271 | -4.37% |
| 2026-10-12 | 15.76 | 15.775 | 14.815 | 15.12 | 2,013,609 | -5.56% |
| 2026-10-09 | 16.03 | 16.21 | 15.93 | 16.01 | 530,104 | +2.56% |
| 2026-10-08 | 15.93 | 15.987 | 15.43 | 15.61 | 987,364 | -2.44% |
| 2026-10-07 | 16 | 16.1 | 15.82 | 16 | 619,724 | -1.66% |
| 2026-10-06 | 16.17 | 16.47 | 15.995 | 16.27 | 585,725 | +2.26% |
| 2026-10-05 | 15.6 | 16.085 | 15.54 | 15.91 | 758,422 | +3.45% |
| 2026-10-02 | 15.78 | 15.78 | 15.33 | 15.38 | 785,108 | -3.45% |
| 2026-10-01 | 16.03 | 16.09 | 15.745 | 15.93 | 921,770 | -0.13% |
| 2026-09-30 | 15.79 | 16.095 | 15.7 | 15.95 | 785,352 | +2.77% |
| 2026-09-29 | 15.59 | 15.67 | 15.34 | 15.52 | 733,657 | -0.45% |
| 2026-09-28 | 16 | 16 | 15.57 | 15.59 | 982,479 | -4.06% |
| 2026-09-25 | 16.35 | 16.4 | 16 | 16.25 | 733,620 | -0.73% |
| 2026-09-24 | 16.31 | 16.46 | 16.12 | 16.37 | 750,243 | +0.37% |
| 2026-09-23 | 16.82 | 16.875 | 16.08 | 16.31 | 1,309,527 | -4.62% |
| 2026-09-22 | 17.2 | 17.38 | 16.975 | 17.1 | 1,316,844 | -1.55% |
| 2026-09-21 | 17.03 | 17.51 | 16.67 | 17.37 | 1,307,526 | +5.15% |
| 2026-09-18 | 16.965 | 16.97 | 16.395 | 16.52 | 1,247,286 | -2.34% |
| 2026-09-17 | 17.1 | 17.23 | 16.81 | 16.915 | 956,671 | +1.47% |
| 2026-09-16 | 16.68 | 17.185 | 16.52 | 16.67 | 1,604,159 | +1.09% |
| 2026-09-15 | 16.8 | 16.91 | 16.465 | 16.49 | 1,231,474 | -3.34% |
| 2026-09-14 | 17.02 | 17.39 | 17.02 | 17.06 | 956,561 | -1.44% |
| 2026-09-11 | 17.23 | 17.395 | 17.05 | 17.31 | 1,044,148 | -0.52% |
| 2026-09-10 | 17.88 | 17.88 | 17.35 | 17.4 | 825,658 | -4.92% |
| 2026-09-09 | 18.59 | 18.821 | 18.25 | 18.3 | 834,974 | -1.56% |
| 2026-09-08 | 18.58 | 19.165 | 18.52 | 18.59 | 1,130,434 | -1.59% |
| 2026-09-04 | 18.35 | 18.905 | 18.32 | 18.89 | 1,531,379 | +2.33% |
| 2026-09-03 | 17.5 | 18.77 | 17.5 | 18.46 | 2,770,566 | +11.27% |
| 2026-09-02 | 16.12 | 16.75 | 16.12 | 16.59 | 1,126,556 | -1.13% |
| 2026-09-01 | 15.92 | 16.86 | 15.91 | 16.78 | 2,206,291 | +4.09% |
| 2026-08-31 | 16.83 | 16.845 | 16.08 | 16.12 | 1,924,519 | -7.46% |
| 2026-08-28 | 17.5 | 17.91 | 17.3 | 17.42 | 1,184,788 | -0.40% |
| 2026-08-27 | 17.71 | 17.74 | 17.255 | 17.49 | 2,408,377 | +2.40% |
| 2026-08-26 | 17.87 | 18.01 | 16.955 | 17.08 | 1,979,648 | -6.67% |
| 2026-08-25 | 18.24 | 18.42 | 18.04 | 18.3 | 953,140 | +0.83% |
| 2026-08-24 | 18.43 | 18.55 | 18.015 | 18.15 | 1,296,201 | -4.97% |
| 2026-08-21 | 18.9 | 19.4 | 18.63 | 19.1 | 2,280,763 | +2.58% |
| 2026-08-20 | 18.2 | 19.345 | 18.2 | 18.62 | 2,183,613 | +4.78% |
| 2026-08-19 | 17.7 | 17.89 | 17.25 | 17.77 | 1,931,722 | +3.86% |
| 2026-08-18 | 15.765 | 17.556 | 15.7 | 17.11 | 3,840,658 | -5.31% |
| 2026-08-17 | 18.32 | 18.343 | 17.98 | 18.07 | 1,249,129 | -0.77% |
| 2026-08-14 | 18.94 | 18.94 | 17.92 | 18.21 | 2,086,320 | -5.60% |
| 2026-08-13 | 18.96 | 19.37 | 18.89 | 19.29 | 934,353 | +1.42% |
| 2026-08-12 | 19.28 | 19.36 | 18.9 | 19.02 | 967,111 | +0.37% |
| 2026-08-11 | 18.93 | 19.2 | 18.73 | 18.95 | 1,149,446 | -1.81% |
| 2026-08-10 | 19.25 | 19.51 | 19.02 | 19.3 | 1,414,165 | +0.42% |
| 2026-08-07 | 18.6 | 19.22 | 18.5 | 19.22 | 1,687,862 | +8.28% |
| 2026-08-06 | 17.14 | 17.79 | 17.14 | 17.75 | 912,937 | -0.89% |
| 2026-08-05 | 18.28 | 18.5 | 17.88 | 17.91 | 1,231,923 | -2.18% |
| 2026-08-04 | 17.89 | 18.55 | 17.8 | 18.31 | 1,995,307 | +2.92% |
| 2026-08-03 | 17.08 | 17.898 | 16.8 | 17.79 | 2,170,505 | +5.27% |
| 2026-07-31 | 16.91 | 17.19 | 16.59 | 16.9 | 1,824,533 | +2.11% |
| 2026-07-30 | 16.1 | 16.63 | 15.61 | 16.55 | 1,848,853 | +1.35% |
| 2026-07-29 | 16.49 | 16.94 | 16.05 | 16.33 | 2,957,676 | +2.70% |
| 2026-07-28 | 15.455 | 16.23 | 15.433 | 15.9 | 1,814,681 | +3.05% |
| 2026-07-27 | 15.09 | 15.5 | 15.025 | 15.43 | 1,150,589 | +5.68% |
| 2026-07-24 | 14.8 | 14.855 | 14.29 | 14.6 | 1,360,886 | -1.08% |
| 2026-07-23 | 14.95 | 15.12 | 14.36 | 14.76 | 1,307,099 | -0.81% |
| 2026-07-22 | 15.1 | 15.24 | 14.83 | 14.88 | 802,889 | -2.68% |
| 2026-07-21 | 15.26 | 15.62 | 15.24 | 15.29 | 1,379,511 | +2.41% |
| 2026-07-20 | 15.23 | 15.26 | 14.78 | 14.93 | 897,367 | -0.47% |
| 2026-07-17 | 14.79 | 15.22 | 14.68 | 15 | 1,737,025 | -4.15% |
| 2026-07-16 | 15.66 | 15.89 | 15.57 | 15.65 | 882,157 | -1.26% |
| 2026-07-15 | 15.89 | 16.073 | 15.583 | 15.85 | 1,468,370 | +1.54% |
| 2026-07-14 | 15.46 | 15.745 | 15.21 | 15.61 | 1,216,062 | +3.17% |
| 2026-07-13 | 15.81 | 15.97 | 14.91 | 15.13 | 1,822,182 | -6.37% |
| 2026-07-10 | 16.51 | 16.98 | 16.12 | 16.16 | 1,753,972 | -1.46% |
| 2026-07-09 | 16.4 | 16.658 | 15.76 | 16.4 | 1,659,826 | +0.18% |
| 2026-07-08 | 16.42 | 16.68 | 16.185 | 16.37 | 2,207,726 | +1.36% |
| 2026-07-07 | 17.12 | 17.49 | 16.08 | 16.15 | 2,422,888 | -7.56% |
| 2026-07-06 | 17.19 | 17.78 | 17 | 17.47 | 1,520,029 | +1.63% |
| 2026-07-02 | 17.75 | 17.98 | 16.76 | 17.19 | 1,950,790 | -5.70% |
| 2026-07-01 | 17.82 | 19.07 | 17.652 | 18.23 | 2,898,263 | +0.05% |
| 2026-06-30 | 16.97 | 18.62 | 16.842 | 18.22 | 6,138,691 | +15.61% |
| 2026-06-29 | 15.245 | 15.91 | 15.17 | 15.76 | 2,360,628 | +6.49% |
| 2026-06-26 | 14.52 | 14.9 | 14.4 | 14.8 | 1,546,112 | -1.46% |
| 2026-06-25 | 15.75 | 15.828 | 14.78 | 15.02 | 2,036,656 | -3.78% |
| 2026-06-24 | 16.05 | 16.12 | 15.5 | 15.61 | 1,770,340 | -1.82% |
| 2026-06-23 | 15.92 | 16.19 | 15.86 | 15.9 | 1,395,946 | -2.69% |
| 2026-06-22 | 16.5 | 16.83 | 16.16 | 16.34 | 1,454,014 | -3.26% |
| 2026-06-18 | 16.99 | 17.1 | 16.45 | 16.89 | 2,299,093 | -1.11% |
| 2026-06-17 | 17.18 | 17.63 | 17.02 | 17.08 | 1,706,959 | -0.35% |
| 2026-06-16 | 17.98 | 18.09 | 17.12 | 17.14 | 2,215,495 | -8.68% |
| 2026-06-15 | 18.81 | 18.9 | 18.46 | 18.77 | 1,253,572 | +3.42% |
| 2026-06-12 | 18.54 | 18.65 | 17.83 | 18.15 | 1,132,447 | +0.50% |
| 2026-06-11 | 17.5 | 18.15 | 17.18 | 18.06 | 1,324,891 | +3.02% |
| 2026-06-10 | 18.17 | 18.22 | 17.52 | 17.53 | 1,339,498 | -4.93% |
| 2026-06-09 | 19.06 | 19.14 | 17.86 | 18.44 | 1,906,539 | -3.76% |
| 2026-06-08 | 19.265 | 19.665 | 19 | 19.16 | 1,832,289 | +3.62% |
| 2026-06-05 | 19.86 | 19.98 | 18.211 | 18.49 | 2,390,960 | -8.69% |
| 2026-06-04 | 20.45 | 20.74 | 20.1 | 20.25 | 1,141,251 | -2.55% |
| 2026-06-03 | 21.18 | 21.335 | 20.6 | 20.78 | 1,693,957 | -4.06% |
| 2026-06-02 | 21.7 | 22.53 | 21.21 | 21.66 | 3,854,260 | +8.14% |
| 2026-06-01 | 18.95 | 20.38 | 18.881 | 20.03 | 1,900,267 | +5.98% |
| 2026-05-29 | 19.825 | 19.85 | 18.84 | 18.9 | 2,427,620 | -4.98% |
| 2026-05-28 | 20.35 | 20.38 | 19.715 | 19.89 | 1,390,998 | -3.59% |
| 2026-05-27 | 21.04 | 21.33 | 20.38 | 20.63 | 1,193,451 | -3.64% |
| 2026-05-26 | 20.97 | 21.93 | 20.9 | 21.41 | 2,009,744 | +3.78% |
| 2026-05-22 | 20.48 | 20.95 | 20.32 | 20.63 | 2,567,372 | -1.29% |
| 2026-05-21 | 20.04 | 20.985 | 19.91 | 20.9 | 1,258,551 | +3.21% |
| 2026-05-20 | 20.25 | 20.67 | 19.66 | 20.25 | 2,143,719 | +1.12% |
| 2026-05-19 | 21.6 | 21.82 | 19.51 | 20.025 | 4,437,399 | -9.02% |
| 2026-05-18 | 22.63 | 22.77 | 21.3 | 22.01 | 2,040,736 | -1.92% |
| 2026-05-15 | 22.56 | 22.65 | 21.92 | 22.44 | 1,079,054 | -4.96% |
| 2026-05-14 | 23.4 | 23.72 | 22.76 | 23.61 | 1,111,998 | -1.79% |
| 2026-05-13 | 22.22 | 24.41 | 22.04 | 24.04 | 3,043,302 | +12.39% |