Education
About Us
Working with TipRanks
Follow Us
Hesai Group Sponsored ADR (HSAI)
NASDAQ:HSAI
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 07, 2026
26.34
27.67
25.74
27.08
27.08
+1.08%
3,582,879
1.38
Jan 06, 2026
25.80
27.29
25.17
26.79
26.79
+10.47%
6,116,760
2.41
Jan 05, 2026
24.34
24.49
23.79
24.25
24.25
+0.71%
1,474,314
0.58
Jan 02, 2026
23.12
24.22
23.11
24.08
24.08
+7.50%
1,653,487
0.65
Dec 31, 2025
22.98
23.04
22.40
22.40
22.40
-2.23%
836,865
0.32
Dec 30, 2025
22.57
23.40
22.57
22.91
22.91
+1.91%
1,503,643
0.58
Dec 29, 2025
22.02
22.55
21.90
22.48
22.48
-0.18%
1,037,172
0.40
Dec 26, 2025
22.30
22.65
22.07
22.52
22.52
+0.72%
772,747
0.29
Dec 24, 2025
22.84
23.08
22.29
22.36
22.36
-0.97%
954,402
0.36
Dec 23, 2025
22.56
22.65
21.90
22.58
22.58
-0.75%
1,391,358
0.52
Dec 22, 2025
23.24
23.39
22.41
22.75
22.75
-3.44%
2,642,930
0.97
Dec 19, 2025
22.52
23.84
22.50
23.56
23.56
+7.14%
2,925,190
1.07
Dec 18, 2025
21.64
22.36
21.46
21.99
21.99
+2.71%
1,639,582
0.59
Dec 17, 2025
21.98
22.20
21.25
21.41
21.41
-1.06%
2,152,814
0.77
Dec 16, 2025
20.55
21.88
20.55
21.64
21.64
+3.64%
2,088,500
0.74
Dec 15, 2025
20.77
21.10
20.42
20.88
20.88
+2.00%
2,146,832
0.75
Dec 12, 2025
20.56
21.38
20.37
20.47
20.47
+0.15%
1,516,613
0.52
Dec 11, 2025
20.00
20.71
19.94
20.44
20.44
-0.49%
1,774,810
0.61
Dec 10, 2025
20.07
20.67
20.07
20.54
20.54
+2.55%
1,107,911
0.38
Dec 09, 2025
19.53
20.14
19.44
20.03
20.03
-0.25%
913,481
0.31
Dec 08, 2025
20.00
20.42
19.53
20.08
20.08
-0.10%
1,559,582
0.52
Dec 05, 2025
20.43
20.91
20.05
20.10
20.10
+0.55%
1,600,554
0.52
Dec 04, 2025
20.00
20.31
19.58
19.99
19.99
+4.06%
1,880,265
0.61
Dec 03, 2025
18.90
19.39
18.79
19.21
19.21
+1.59%
913,238
0.30
Dec 02, 2025
18.96
19.31
18.75
18.91
18.91
-0.84%
1,127,299
0.36
Dec 01, 2025
18.92
19.53
18.78
19.07
19.07
-0.83%
1,540,143
0.50
Nov 28, 2025
19.10
19.41
18.92
19.23
19.23
+2.67%
1,340,934
0.43
Nov 26, 2025
19.71
19.92
18.42
18.73
18.73
-7.37%
3,222,768
1.04
Nov 25, 2025
19.14
20.36
18.91
20.22
20.22
+10.98%
5,724,658
1.87
Nov 24, 2025
16.90
18.40
16.87
18.22
18.22
+18.08%
4,469,583
1.44
Nov 21, 2025
15.00
15.55
14.69
15.43
15.43
+2.66%
3,612,674
1.17
Nov 20, 2025
16.56
16.80
14.95
15.03
15.03
-7.73%
7,455,389
2.45
Nov 19, 2025
17.69
17.79
16.03
16.29
16.29
-8.48%
4,228,272
1.38
Nov 18, 2025
17.97
18.12
17.36
17.80
17.80
-2.84%
3,358,222
1.10
Nov 17, 2025
19.10
19.39
18.13
18.32
18.32
-6.48%
3,070,274
1.01
Nov 14, 2025
19.05
19.97
19.01
19.59
19.59
-0.96%
2,636,172
0.86
Nov 13, 2025
21.20
21.29
19.66
19.78
19.78
-8.17%
4,084,055
1.28
Nov 12, 2025
21.32
21.56
20.31
21.54
21.54
+3.66%
3,793,900
1.20
Nov 11, 2025
24.25
24.25
20.25
20.78
20.78
-9.89%
7,883,915
2.57
Nov 10, 2025
22.48
23.39
22.39
23.06
23.06
+9.39%
3,850,770
1.28
Nov 07, 2025
21.62
21.62
20.66
21.08
21.08
-4.66%
3,181,066
1.06
Nov 06, 2025
23.09
24.15
21.85
22.11
22.11
-2.81%
2,630,390
0.88
Nov 05, 2025
22.51
23.15
22.20
22.75
22.75
+1.47%
2,178,242
0.73
Rows: