Get the Stockscreener App
20.63
1.29%
-0.27
After Hours:
20.60
-0.03
-0.15%
Hesai Group Adr Stock (HSAI) Price History
The historical daily chart and data for Hesai Group Adr stock (HSAI), show that the latest closing stock price as of May 22, 2026, is $20.63.
- Hesai Group Adr all-time high stock price is $30.85, occurred on September 22, 2025.
- The lowest Hesai Group Adr stock price recorded was $3.28 on February 02, 2024. Since then, Hesai Group Adr's stock price has risen over 528.96% to $20.63 now.
- The 52-week high stock price for HSAI is $30.85, representing a 49.54% increase from the current share price, occurred on September 22, 2025.
- The 52-week low stock price for HSAI is $14.69, indicating a -28.79% decrease from the current share price, occurred on November 21, 2025.
The table below shows more information about HSAI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $20.95 | $20.32 | $0.63 | 2,563,471.0 | -1.29% |
| May 21, 2026 | $20.98 | $19.91 | $1.07 | 1,238,366.0 | +3.21% |
| May 20, 2026 | $20.67 | $19.66 | $1.01 | 2,135,339.0 | +1.12% |
| May 19, 2026 | $21.82 | $19.51 | $2.31 | 4,426,671.0 | -9.02% |
| May 18, 2026 | $22.77 | $21.30 | $1.47 | 2,025,064.0 | -1.92% |
| May 15, 2026 | $22.65 | $21.92 | $0.73 | 1,078,066.0 | -4.96% |
| May 14, 2026 | $23.72 | $22.76 | $0.96 | 1,103,466.0 | -1.79% |
| May 13, 2026 | $24.41 | $22.04 | $2.37 | 3,031,915.0 | +12.39% |
| May 12, 2026 | $21.80 | $20.83 | $0.97 | 1,274,408.0 | -1.88% |
| May 11, 2026 | $22.50 | $21.50 | $1.00 | 2,605,774.0 | +0.93% |
| May 08, 2026 | $22.12 | $21.27 | $0.855 | 1,297,408.0 | -1.19% |
| May 07, 2026 | $22.75 | $21.72 | $1.03 | 1,034,420.0 | -2.63% |
| May 06, 2026 | $22.46 | $21.43 | $1.04 | 1,007,310.0 | +5.00% |
| May 05, 2026 | $21.93 | $21.20 | $0.735 | 1,144,188.0 | -1.16% |
| May 04, 2026 | $21.98 | $21.43 | $0.555 | 1,202,196.0 | -1.73% |
| May 01, 2026 | $22.76 | $21.89 | $0.87 | 856,797.0 | -2.95% |
| Apr 30, 2026 | $22.81 | $21.95 | $0.86 | 622,451.0 | +1.84% |
| Apr 29, 2026 | $23.23 | $22.07 | $1.16 | 1,509,853.0 | -0.93% |
| Apr 28, 2026 | $22.81 | $22.07 | $0.74 | 784,540.0 | -3.97% |
Hesai Group Adr Stock (HSAI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hesai Group Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HSAI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hesai Group Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hesai Group Adr Stock (HSAI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $24.41 | $19.51 | $4.90 | 30,588,330.0 | -9.04% |
| Apr, 2026 | $24.96 | $19.81 | $5.15 | 35,051,245.0 | +18.62% |
| Mar, 2026 | $27.75 | $17.56 | $10.19 | 48,434,786.0 | -29.05% |
| Feb, 2026 | $28.90 | $22.57 | $6.33 | 38,150,833.0 | +12.90% |
| Jan, 2026 | $29.35 | $23.11 | $6.24 | 47,813,924.0 | +6.56% |
Hesai Group Adr Stock (HSAI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $23.84 | $18.75 | $5.09 | 32,272,851.0 | +19.14% |
| Nov, 2025 | $24.25 | $14.69 | $9.56 | 70,341,753.0 | -18.96% |
| Oct, 2025 | $28.70 | $21.64 | $7.06 | 57,530,221.0 | -15.55% |
| Sep, 2025 | $30.85 | $24.60 | $6.25 | 65,850,186.0 | +9.04% |
| Aug, 2025 | $27.94 | $17.90 | $10.04 | 68,160,255.0 | +35.63% |
| Jul, 2025 | $24.64 | $17.90 | $6.75 | 66,970,810.0 | -13.44% |
| Jun, 2025 | $23.28 | $17.55 | $5.73 | 62,920,290.0 | +16.38% |
| May, 2025 | $22.77 | $15.85 | $6.92 | 110,051,818.0 | +0.27% |
| Apr, 2025 | $19.40 | $10.41 | $8.99 | 131,726,493.0 | +27.09% |
| Mar, 2025 | $24.18 | $14.06 | $10.12 | 120,322,490.0 | -17.36% |
| Feb, 2025 | $20.18 | $13.80 | $6.38 | 84,748,356.0 | +16.00% |
| Jan, 2025 | $16.79 | $13.10 | $3.69 | 45,341,545.0 | +11.72% |
Hesai Group Adr Stock (HSAI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $15.49 | $7.10 | $8.39 | 76,728,343.0 | +79.71% |
| Nov, 2024 | $8.55 | $4.02 | $4.53 | 57,997,899.0 | +81.78% |
| Oct, 2024 | $5.71 | $4.29 | $1.42 | 15,354,958.0 | -4.05% |
| Sep, 2024 | $5.14 | $3.56 | $1.58 | 7,913,486.0 | +18.73% |
| Aug, 2024 | $4.61 | $3.52 | $1.09 | 13,020,111.0 | -11.04% |
| Jul, 2024 | $4.95 | $4.21 | $0.74 | 9,126,990.0 | +5.97% |
| Jun, 2024 | $5.07 | $4.14 | $0.93 | 7,380,089.0 | -13.79% |
| May, 2024 | $5.57 | $4.45 | $1.12 | 14,840,118.0 | +4.29% |
| Apr, 2024 | $5.47 | $3.84 | $1.63 | 10,817,118.0 | -7.91% |
| Mar, 2024 | $6.07 | $3.66 | $2.41 | 27,676,062.0 | +37.13% |
| Feb, 2024 | $5.14 | $3.28 | $1.86 | 16,959,277.0 | -36.71% |
| Jan, 2024 | $8.86 | $5.79 | $3.07 | 10,851,985.0 | -34.57% |
0.73%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):