Hesai Group Sponsored ADR (HSAI)
NASDAQ:HSAI
Time Period
1Y
Events
Historical Prices
Rows:
Apr 09, 2026
21.80
22.13
21.64
21.77
21.77
-0.50%
899,743
0.46
Apr 08, 2026
22.00
22.28
21.51
21.88
21.88
+8.05%
1,698,197
0.86
Apr 07, 2026
20.29
20.53
19.84
20.25
20.25
-2.22%
813,277
0.40
Apr 06, 2026
20.59
21.12
20.49
20.71
20.71
+0.39%
924,763
0.45
Apr 03, 2026
19.81
20.96
19.81
20.63
20.63
0.00%
0
0.00
Apr 02, 2026
19.81
20.96
19.81
20.63
20.63
+0.63%
1,807,009
0.84
Apr 01, 2026
20.03
20.87
19.96
20.50
20.50
+7.22%
2,145,746
1.00
Mar 31, 2026
18.12
19.47
17.98
19.12
19.12
+7.84%
3,219,443
1.53
Mar 30, 2026
18.43
18.67
17.56
17.73
17.73
-3.85%
2,287,573
1.10
Mar 27, 2026
19.16
19.20
18.18
18.44
18.44
-4.90%
2,419,183
1.17
Mar 26, 2026
19.50
20.49
19.10
19.39
19.39
-2.32%
3,093,834
1.52
Mar 25, 2026
20.89
20.95
19.38
19.85
19.85
-1.93%
4,275,023
2.16
Mar 24, 2026
22.98
23.74
20.16
20.24
20.24
-14.16%
5,640,530
2.96
Mar 23, 2026
22.90
23.82
22.52
23.58
23.58
+3.19%
2,210,289
1.15
Mar 20, 2026
23.40
23.40
22.23
22.85
22.85
-6.12%
4,206,730
2.22
Mar 19, 2026
23.65
24.53
23.10
24.34
24.34
-0.25%
762,776
0.40
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
Rows: