Education
About Us
Working with TipRanks
Follow Us
Hesai Group Sponsored ADR (HSAI)
NASDAQ:HSAI
Time Period
1Y
Events
Historical Prices
Rows:
Mar 18, 2026
24.46
25.07
24.38
24.40
24.40
-0.69%
713,006
0.37
Mar 17, 2026
24.71
24.86
23.91
24.57
24.57
-0.49%
1,267,325
0.65
Mar 16, 2026
24.32
25.08
24.30
24.69
24.69
+2.70%
995,108
0.51
Mar 13, 2026
24.54
24.70
23.85
24.04
24.04
-1.23%
1,416,322
0.72
Mar 12, 2026
25.17
25.24
24.26
24.34
24.34
-5.18%
1,058,240
0.54
Mar 11, 2026
25.00
25.90
24.88
25.67
25.67
+1.70%
1,161,203
0.59
Mar 10, 2026
24.58
26.36
24.50
25.24
25.24
+3.66%
1,915,527
0.98
Mar 09, 2026
23.16
24.42
22.64
24.35
24.35
+2.05%
1,112,577
0.57
Mar 06, 2026
23.01
24.58
23.01
23.86
23.86
+0.46%
2,092,775
1.07
Mar 05, 2026
24.62
24.65
22.85
23.75
23.75
-6.35%
2,358,607
1.21
Mar 04, 2026
25.44
25.46
24.50
25.36
25.36
+1.36%
1,594,814
0.82
Mar 03, 2026
26.36
26.37
24.30
25.02
25.02
-8.79%
3,050,376
1.60
Mar 02, 2026
25.97
27.75
25.50
27.43
27.43
+1.78%
1,630,593
0.85
Feb 27, 2026
27.18
27.96
26.80
26.95
26.95
-1.10%
1,643,003
0.86
Feb 26, 2026
26.86
27.27
26.16
27.25
27.25
+1.00%
1,480,610
0.77
Feb 25, 2026
27.26
27.40
26.31
26.98
26.98
+0.04%
1,080,315
0.54
Feb 24, 2026
27.50
27.53
26.20
26.97
26.97
-2.07%
2,027,306
0.99
Feb 23, 2026
27.73
28.90
27.46
27.54
27.54
-0.79%
2,018,977
0.98
Feb 20, 2026
27.80
28.45
27.35
27.76
27.76
-1.28%
1,211,877
0.56
Feb 19, 2026
27.29
28.32
27.16
28.12
28.12
+2.18%
1,588,978
0.72
Feb 18, 2026
26.77
27.90
26.32
27.52
27.52
+2.80%
1,274,945
0.57
Feb 17, 2026
27.00
28.21
26.41
26.77
26.77
+3.96%
2,432,234
1.08
Feb 16, 2026
25.09
25.97
24.99
25.75
25.75
0.00%
0
0.00
Feb 13, 2026
25.09
25.97
24.99
25.75
25.75
+2.63%
808,892
0.34
Feb 12, 2026
25.67
26.23
24.58
25.09
25.09
-3.46%
2,164,106
0.91
Feb 11, 2026
27.81
27.90
24.94
25.99
25.99
+0.12%
3,184,729
1.30
Feb 10, 2026
25.74
28.38
25.70
27.62
27.62
+6.39%
3,864,861
1.58
Feb 09, 2026
25.54
26.94
25.50
25.96
25.96
-0.15%
3,418,228
1.40
Feb 06, 2026
24.10
26.46
24.05
26.00
26.00
+9.94%
1,880,533
0.77
Feb 05, 2026
23.79
24.51
23.38
23.65
23.65
-1.83%
1,523,243
0.62
Feb 04, 2026
24.26
24.68
23.75
24.09
24.09
+0.50%
1,883,024
0.76
Feb 03, 2026
23.75
24.20
23.34
23.97
23.97
+4.04%
1,888,193
0.76
Feb 02, 2026
23.56
23.62
22.57
23.04
23.04
-3.48%
2,623,573
1.07
Jan 30, 2026
24.31
24.88
23.66
23.87
23.87
-3.36%
1,426,236
0.58
Jan 29, 2026
25.08
25.27
24.02
24.70
24.70
-1.59%
1,638,220
0.66
Jan 28, 2026
25.94
25.97
24.87
25.10
25.10
-2.98%
1,668,207
0.67
Jan 27, 2026
26.18
26.47
25.53
25.87
25.87
+2.94%
2,274,117
0.91
Jan 26, 2026
27.73
27.82
24.87
25.13
25.13
-10.06%
3,942,530
1.61
Jan 23, 2026
28.63
28.64
27.57
27.94
27.94
-2.27%
1,545,160
0.63
Jan 22, 2026
29.00
29.35
28.55
28.59
28.59
-0.69%
1,980,407
0.81
Jan 21, 2026
28.50
29.15
28.11
28.79
28.79
+2.16%
1,576,865
0.64
Jan 20, 2026
27.50
28.27
27.32
28.18
28.18
-1.30%
2,086,615
0.85
Jan 19, 2026
28.43
28.90
28.03
28.55
28.55
0.00%
0
0.00
Jan 16, 2026
28.43
28.90
28.03
28.55
28.55
-0.21%
1,560,373
0.62
Jan 15, 2026
27.19
29.05
27.19
28.61
28.61
+7.52%
4,235,770
1.70
Jan 14, 2026
26.29
27.28
26.28
26.61
26.61
+0.99%
1,913,585
0.77
Jan 13, 2026
26.98
27.00
26.26
26.35
26.35
-3.09%
2,276,867
0.90
Jan 12, 2026
27.29
27.85
26.90
27.19
27.19
-0.66%
2,004,545
0.78
Jan 09, 2026
27.61
27.80
26.58
27.37
27.37
-0.87%
2,133,666
0.81
Jan 08, 2026
26.92
28.04
26.43
27.61
27.61
+1.96%
3,114,597
1.19
Rows: