Get the Stockscreener App
16.36
2.63%
0.42
After Hours:
16.38
0.02
+0.12%
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 09, 2025, is $16.36.
- Hesai Group Adr all-time high stock price is $24.18, occurred on March 11, 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 398.78% to $16.36 now.
- The 52-week high stock price for HSAI is $24.18, representing a 47.80% increase from the current share price, occurred on March 11, 2025.
- The 52-week low stock price for HSAI is $3.52, indicating a -78.48% decrease from the current share price, occurred on August 09, 2024.
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 09, 2025 | $16.72 | $15.85 | $0.8695 | 2,645,465.0 | +2.63% |
| May 08, 2025 | $16.54 | $15.88 | $0.66 | 2,729,275.0 | -1.54% |
| May 07, 2025 | $17.20 | $15.96 | $1.24 | 6,167,874.0 | -6.31% |
| May 06, 2025 | $17.80 | $16.93 | $0.87 | 7,283,376.0 | -3.73% |
| May 05, 2025 | $18.20 | $17.16 | $1.04 | 3,258,462.0 | -1.86% |
| May 02, 2025 | $18.59 | $17.31 | $1.28 | 7,935,483.0 | +5.42% |
| May 01, 2025 | $18.93 | $17.18 | $1.75 | 4,291,152.0 | -7.76% |
| Apr 30, 2025 | $19.40 | $17.28 | $2.12 | 10,644,352.0 | +3.35% |
| Apr 29, 2025 | $18.39 | $15.58 | $2.81 | 9,668,986.0 | +18.49% |
| Apr 28, 2025 | $16.10 | $14.97 | $1.13 | 3,884,419.0 | +0.39% |
| Apr 25, 2025 | $15.53 | $14.80 | $0.73 | 2,165,993.0 | +1.80% |
| Apr 24, 2025 | $15.76 | $14.51 | $1.25 | 4,954,079.0 | +4.45% |
| Apr 23, 2025 | $16.33 | $13.90 | $2.43 | 9,925,754.0 | +9.93% |
| Apr 22, 2025 | $13.72 | $12.05 | $1.67 | 6,981,372.0 | +12.75% |
| Apr 21, 2025 | $12.27 | $10.85 | $1.42 | 6,206,626.0 | +6.03% |
| Apr 17, 2025 | $11.30 | $10.62 | $0.68 | 2,601,830.0 | -0.59% |
| Apr 16, 2025 | $11.27 | $10.41 | $0.86 | 8,796,888.0 | -6.26% |
| Apr 15, 2025 | $13.04 | $11.65 | $1.39 | 5,389,914.0 | -9.20% |
| Apr 14, 2025 | $13.96 | $12.40 | $1.56 | 7,164,435.0 | +5.98% |
| Apr 11, 2025 | $12.77 | $10.50 | $2.27 | 8,870,846.0 | -3.02% |
| Apr 10, 2025 | $13.72 | $12.41 | $1.31 | 3,824,883.0 | -6.88% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $18.93 | $15.85 | $3.08 | 36,956,552.0 | -13.02% |
| 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% |
1.54%
0.01%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):