Get the Stockscreener App
21.38
1.16%
-0.25
After Hours:
21.50
0.12
+0.56%
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 05, 2026, is $21.38.
- 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 551.83% to $21.38 now.
- The 52-week high stock price for HSAI is $30.85, representing a 44.29% increase from the current share price, occurred on September 22, 2025.
- The 52-week low stock price for HSAI is $14.69, indicating a -31.29% 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 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% |
| Apr 27, 2026 | $23.69 | $22.75 | $0.94 | 1,797,829.0 | +4.79% |
| Apr 24, 2026 | $22.43 | $21.27 | $1.17 | 1,788,800.0 | +6.38% |
| Apr 23, 2026 | $21.36 | $20.48 | $0.88 | 2,135,446.0 | -2.91% |
| Apr 22, 2026 | $22.46 | $21.22 | $1.24 | 3,266,314.0 | +1.17% |
| Apr 21, 2026 | $22.40 | $21.34 | $1.06 | 1,830,169.0 | -2.37% |
| Apr 20, 2026 | $22.82 | $21.43 | $1.39 | 1,907,276.0 | -5.81% |
| Apr 17, 2026 | $24.96 | $23.17 | $1.79 | 3,174,993.0 | -5.26% |
| Apr 16, 2026 | $24.60 | $23.31 | $1.29 | 2,438,380.0 | +1.32% |
| Apr 15, 2026 | $24.31 | $23.23 | $1.08 | 2,030,780.0 | +3.11% |
| Apr 14, 2026 | $23.52 | $22.56 | $0.965 | 1,418,785.0 | +5.15% |
| Apr 13, 2026 | $22.36 | $21.70 | $0.66 | 949,344.0 | -1.41% |
| Apr 10, 2026 | $23.06 | $22.11 | $0.95 | 1,175,859.0 | +4.09% |
| Apr 09, 2026 | $22.13 | $21.64 | $0.4889 | 898,839.0 | -0.50% |
| Apr 08, 2026 | $22.25 | $21.51 | $0.74 | 1,695,225.0 | +8.05% |
| Apr 07, 2026 | $20.53 | $19.84 | $0.69 | 758,226.0 | -2.22% |
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 | $22.76 | $21.20 | $1.56 | 4,347,369.0 | -5.73% |
| 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% |
2.42%
1.29%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):