Get the Stockscreener App
18.89
2.33%
0.43
After Hours:
18.97
0.08
+0.42%
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 September 04, 2026, is $18.89.
- 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 475.91% to $18.89 now.
- The 52-week high stock price for HSAI is $30.85, representing a 63.31% increase from the current share price, occurred on September 22, 2025.
- The 52-week low stock price for HSAI is $14.29, indicating a -24.35% decrease from the current share price, occurred on July 24, 2026.
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 |
|---|---|---|---|---|---|
| Sep 04, 2026 | $18.91 | $18.32 | $0.585 | 1,528,056.0 | +2.33% |
| Sep 03, 2026 | $18.77 | $17.50 | $1.27 | 2,758,834.0 | +11.27% |
| Sep 02, 2026 | $16.75 | $16.12 | $0.63 | 1,126,395.0 | -1.13% |
| Sep 01, 2026 | $16.86 | $15.91 | $0.95 | 2,204,635.0 | +4.09% |
| Aug 31, 2026 | $16.84 | $16.08 | $0.765 | 1,922,408.0 | -7.46% |
| Aug 28, 2026 | $17.91 | $17.30 | $0.61 | 1,173,209.0 | -0.40% |
| Aug 27, 2026 | $17.74 | $17.25 | $0.485 | 2,405,161.0 | +2.40% |
| Aug 26, 2026 | $18.01 | $16.95 | $1.06 | 1,974,492.0 | -6.67% |
| Aug 25, 2026 | $18.42 | $18.04 | $0.38 | 952,845.0 | +0.83% |
| Aug 24, 2026 | $18.55 | $18.02 | $0.535 | 1,294,741.0 | -4.97% |
| Aug 21, 2026 | $19.40 | $18.63 | $0.77 | 2,278,793.0 | +2.58% |
| Aug 20, 2026 | $19.34 | $18.20 | $1.14 | 2,183,191.0 | +4.78% |
| Aug 19, 2026 | $17.89 | $17.25 | $0.64 | 1,930,294.0 | +3.86% |
| Aug 18, 2026 | $17.56 | $15.70 | $1.86 | 3,832,680.0 | -5.31% |
| Aug 17, 2026 | $18.34 | $17.98 | $0.3627 | 1,221,427.0 | -0.77% |
| Aug 14, 2026 | $18.94 | $17.92 | $1.02 | 2,077,290.0 | -5.60% |
| Aug 13, 2026 | $19.37 | $18.89 | $0.48 | 931,714.0 | +1.42% |
| Aug 12, 2026 | $19.36 | $18.90 | $0.46 | 956,901.0 | +0.37% |
| Aug 11, 2026 | $19.20 | $18.73 | $0.47 | 1,148,461.0 | -1.81% |
| Aug 10, 2026 | $19.51 | $19.02 | $0.49 | 1,410,136.0 | +0.42% |
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 |
|---|---|---|---|---|---|
| Sep, 2026 | $18.91 | $15.91 | $3.00 | 9,145,976.0 | +17.18% |
| Aug, 2026 | $19.51 | $15.70 | $3.81 | 35,677,364.0 | -4.62% |
| Jul, 2026 | $19.07 | $14.29 | $4.78 | 36,670,280.0 | -7.24% |
| Jun, 2026 | $22.53 | $14.40 | $8.13 | 42,440,594.0 | -3.60% |
| May, 2026 | $24.41 | $18.84 | $5.57 | 34,994,443.0 | -16.67% |
| 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% |
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):