Hesai Group Sponsored ADR (HSAI)
NASDAQ:HSAI
Want to see HSAI full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 21, 2026
20.04
20.99
19.91
20.90
20.90
+3.21%
1,258,551
0.68
May 20, 2026
20.25
20.67
19.66
20.25
20.25
+1.12%
2,143,719
1.17
May 19, 2026
21.60
21.82
19.51
20.03
20.03
-9.02%
4,437,399
2.48
May 18, 2026
22.63
22.77
21.30
22.01
22.01
-1.92%
2,040,736
1.15
May 15, 2026
22.56
22.65
21.92
22.44
22.44
-4.96%
1,079,054
0.60
May 14, 2026
23.40
23.72
22.76
23.61
23.61
-1.79%
1,111,998
0.63
May 13, 2026
22.22
24.41
22.04
24.04
24.04
+12.39%
3,043,302
1.75
May 12, 2026
21.80
21.80
20.83
21.39
21.39
-1.88%
1,279,435
0.73
May 11, 2026
21.61
22.50
21.50
21.80
21.80
+0.93%
2,605,997
1.48
May 08, 2026
22.08
22.13
21.27
21.60
21.60
-1.19%
1,299,082
0.72
May 07, 2026
22.75
22.75
21.72
21.86
21.86
-2.63%
1,035,883
0.56
May 06, 2026
21.63
22.47
21.43
22.45
22.45
+5.00%
1,016,704
0.55
May 05, 2026
21.73
21.94
21.20
21.38
21.38
-1.16%
1,145,520
0.61
May 04, 2026
21.58
21.98
21.43
21.63
21.63
-1.73%
1,204,682
0.64
May 01, 2026
22.68
22.76
21.89
22.01
22.01
-2.95%
862,571
0.46
Apr 30, 2026
22.27
22.81
21.95
22.68
22.68
+1.84%
626,666
0.33
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
Rows: