18.73
price down icon1.42%   -0.27
after-market After Hours: 18.79 0.06 +0.32%
loading

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 August 01, 2025, is $18.73.
  • Hesai Group Adr all-time high stock price is $24.64, occurred on July 15, 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 471.04% to $18.73 now.
  • The 52-week high stock price for HSAI is $24.64, representing a 31.58% increase from the current share price, occurred on July 15, 2025.
  • The 52-week low stock price for HSAI is $3.52, indicating a -81.21% decrease from the current share price, occurred on August 09, 2024.
The table below shows more information about HSAI historical price data:
Date High Low High - Low Volume % Change
Aug 01, 2025 $19.07 $17.90 $1.17 2,710,258.0 -1.42%
Jul 31, 2025 $19.14 $17.90 $1.24 4,815,416.0 -0.68%
Jul 30, 2025 $20.45 $18.96 $1.49 4,454,921.0 -6.27%
Jul 29, 2025 $22.02 $19.92 $2.09 3,791,037.0 -6.80%
Jul 28, 2025 $23.20 $21.65 $1.55 4,053,467.0 +2.82%
Jul 25, 2025 $21.44 $20.66 $0.78 1,384,776.0 +0.00%
Jul 24, 2025 $21.88 $21.17 $0.7053 1,272,871.0 -0.70%
Jul 23, 2025 $21.48 $21.25 $0.23 320,909.0 +1.66%
Jul 22, 2025 $21.30 $20.45 $0.85 1,500,744.0 +1.15%
Jul 21, 2025 $21.96 $20.82 $1.14 1,954,068.0 -4.09%
Jul 18, 2025 $21.80 $20.25 $1.55 3,455,376.0 +8.42%
Jul 17, 2025 $22.58 $20.00 $2.58 5,815,192.0 -8.23%
Jul 16, 2025 $24.18 $21.50 $2.68 5,169,927.0 -9.29%
Jul 15, 2025 $24.64 $23.64 $1.00 2,864,013.0 +1.86%
Jul 14, 2025 $24.05 $21.90 $2.15 4,225,569.0 -1.00%
Jul 11, 2025 $23.91 $21.89 $2.02 3,823,472.0 +8.64%
Jul 10, 2025 $22.53 $21.51 $1.02 1,564,903.0 -2.05%
Jul 09, 2025 $23.18 $22.30 $0.88 2,124,991.0 -1.53%
Jul 08, 2025 $23.38 $21.91 $1.47 2,896,381.0 +1.51%
Jul 07, 2025 $22.72 $21.70 $1.02 4,367,423.0 +2.46%
Jul 03, 2025 $22.42 $20.36 $2.06 3,122,831.0 +5.79%
Jul 02, 2025 $21.45 $20.41 $1.04 1,916,435.0 +0.29%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $19.07 $17.90 $1.17 2,710,258.0 +0.00%
Jul, 2025 $24.64 $17.90 $6.75 69,681,068.0 -14.67%
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%

Hesai Group Adr Stock (HSAI) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $10.29 $8.35 $1.94 8,727,209.0 -15.94%
Nov, 2023 $11.55 $9.30 $2.25 17,253,004.0 +9.73%
Oct, 2023 $11.28 $8.98 $2.30 2,692,809.0 -3.40%
Sep, 2023 $11.75 $9.62 $2.13 4,792,020.0 +1.21%
Aug, 2023 $13.70 $8.36 $5.34 7,154,033.0 -22.33%
Jul, 2023 $13.98 $10.20 $3.78 7,220,310.0 +20.80%
Jun, 2023 $12.88 $7.58 $5.30 5,721,072.0 +39.47%
May, 2023 $10.90 $7.35 $3.55 7,984,684.0 -16.30%
Apr, 2023 $16.06 $8.20 $7.86 4,523,087.0 -41.69%
Mar, 2023 $19.25 $11.60 $7.65 4,029,554.0 +0.00%
$26.28
price down icon 0.53%
auto_parts MOD
$133.70
price down icon 0.64%
$87.69
price down icon 2.64%
auto_parts LKQ
$29.64
price up icon 0.58%
auto_parts BWA
$37.52
price up icon 1.96%
auto_parts ALV
$110.31
price down icon 1.11%
Cap:     |  Volume (24h):