Education
About Us
Working with TipRanks
Follow Us
Hesai Group Sponsored ADR (HSAI)
NASDAQ:HSAI
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 04, 2025
22.80
23.15
22.04
22.42
22.42
-4.56%
2,033,864
0.68
Nov 03, 2025
23.14
23.88
23.12
23.49
23.49
-1.01%
2,677,713
0.90
Oct 31, 2025
23.19
23.97
23.17
23.73
23.73
+2.33%
1,502,600
0.50
Oct 30, 2025
23.34
23.80
22.91
23.19
23.19
-3.42%
1,975,320
0.66
Oct 29, 2025
24.14
24.62
23.61
24.01
24.01
-0.41%
1,950,791
0.64
Oct 28, 2025
23.95
24.67
23.40
24.11
24.11
+1.05%
2,178,740
0.71
Oct 27, 2025
23.87
24.46
23.59
23.86
23.86
+4.65%
2,819,958
0.91
Oct 24, 2025
23.06
23.26
22.66
22.80
22.80
+0.71%
1,356,083
0.43
Oct 23, 2025
22.00
22.95
21.64
22.64
22.64
+3.95%
1,675,654
0.53
Oct 22, 2025
22.62
22.90
21.66
21.78
21.78
-5.71%
2,154,186
0.69
Oct 21, 2025
22.74
23.25
22.19
23.10
23.10
+0.48%
1,158,828
0.37
Oct 20, 2025
22.63
23.27
22.50
22.99
22.99
+2.41%
1,817,062
0.58
Oct 17, 2025
21.92
22.60
21.81
22.45
22.45
-1.28%
2,502,285
0.80
Oct 16, 2025
23.10
23.10
22.22
22.74
22.74
-1.30%
3,297,211
1.06
Oct 15, 2025
24.44
24.44
22.56
23.04
23.04
-2.58%
2,515,151
0.79
Oct 14, 2025
22.95
23.72
22.49
23.65
23.65
+0.51%
2,373,744
0.74
Oct 13, 2025
23.20
23.60
23.03
23.53
23.53
+6.71%
4,324,577
1.36
Oct 10, 2025
24.33
24.88
22.03
22.05
22.05
-11.09%
5,748,114
1.82
Rows: