Hesai Group Sponsored ADR (HSAI)
NASDAQ:HSAI
Want to see HSAI full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Apr 29, 2026
22.87
23.23
22.07
22.27
22.27
-0.93%
1,510,253
0.79
Apr 28, 2026
22.69
22.81
22.07
22.48
22.48
-3.97%
785,567
0.41
Apr 27, 2026
23.05
23.69
22.75
23.41
23.41
+4.79%
1,911,211
0.99
Apr 24, 2026
21.29
22.43
21.27
22.34
22.34
+6.38%
1,796,244
0.93
Apr 23, 2026
21.36
21.36
20.48
21.00
21.00
-2.91%
2,137,446
1.09
Apr 22, 2026
22.08
22.46
21.22
21.63
21.63
+1.17%
3,269,053
1.68
Apr 21, 2026
22.30
22.40
21.34
21.38
21.38
-2.37%
1,840,812
0.95
Apr 20, 2026
22.74
22.82
21.43
21.90
21.90
-5.81%
1,913,500
0.99
Apr 17, 2026
24.81
24.96
23.17
23.25
23.25
-5.26%
3,183,310
1.66
Apr 16, 2026
24.25
24.60
23.31
24.54
24.54
+1.32%
2,439,269
1.30
Apr 15, 2026
23.45
24.31
23.23
24.22
24.22
+3.11%
2,032,980
1.09
Apr 14, 2026
22.62
23.53
22.56
23.49
23.49
+5.15%
1,424,795
0.74
Apr 13, 2026
22.02
22.36
21.70
22.34
22.34
-1.41%
952,167
0.49
Apr 10, 2026
22.12
23.06
22.11
22.66
22.66
+4.09%
1,179,476
0.60
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
Rows: