Get the Stockscreener App
22.05
11.09%
-2.75
After Hours:
21.50
-0.55
-2.49%
Hesai Group Adr Stock (HSAI) Price History
The historical daily chart and data for Hesai Group Adr stock (HSAI), show that the latest closing stock price as of October 10, 2025, is $22.05.
- Hesai Group Adr all-time high stock price is $30.85, occurred on September 22, 2025.
- The lowest Hesai Group Adr stock price recorded was $3.28 on February 02, 2024. Since then, Hesai Group Adr's stock price has risen over 572.26% to $22.05 now.
- The 52-week high stock price for HSAI is $30.85, representing a 39.91% increase from the current share price, occurred on September 22, 2025.
- The 52-week low stock price for HSAI is $4.02, indicating a -81.77% decrease from the current share price, occurred on November 15, 2024.
The table below shows more information about HSAI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 10, 2025 | $24.88 | $22.03 | $2.85 | 5,646,198.0 | -11.09% |
| Oct 09, 2025 | $26.92 | $24.45 | $2.47 | 5,569,784.0 | -7.70% |
| Oct 08, 2025 | $27.00 | $26.26 | $0.74 | 1,650,180.0 | -0.04% |
| Oct 07, 2025 | $27.45 | $26.58 | $0.875 | 1,825,952.0 | -0.70% |
| Oct 06, 2025 | $28.70 | $27.06 | $1.64 | 2,554,233.0 | -1.02% |
| Oct 03, 2025 | $27.68 | $26.89 | $0.795 | 1,763,967.0 | -0.98% |
| Oct 02, 2025 | $28.09 | $27.34 | $0.75 | 1,992,154.0 | +0.11% |
| Oct 01, 2025 | $28.30 | $26.85 | $1.45 | 3,097,675.0 | -1.81% |
| Sep 30, 2025 | $28.67 | $27.76 | $0.91 | 2,323,710.0 | -0.53% |
| Sep 29, 2025 | $28.97 | $28.10 | $0.87 | 2,122,892.0 | -1.81% |
| Sep 26, 2025 | $29.24 | $28.15 | $1.09 | 2,816,422.0 | -2.74% |
| Sep 25, 2025 | $30.15 | $28.72 | $1.43 | 2,037,290.0 | +0.10% |
| Sep 24, 2025 | $30.10 | $29.00 | $1.10 | 3,780,816.0 | +1.03% |
| Sep 23, 2025 | $30.68 | $28.52 | $2.16 | 3,605,645.0 | -1.55% |
| Sep 22, 2025 | $30.85 | $29.20 | $1.65 | 3,738,631.0 | +2.27% |
| Sep 19, 2025 | $29.36 | $28.22 | $1.14 | 3,631,326.0 | -1.99% |
| Sep 18, 2025 | $29.97 | $28.92 | $1.05 | 4,031,392.0 | +2.95% |
| Sep 17, 2025 | $29.57 | $28.12 | $1.45 | 3,514,273.0 | -3.39% |
| Sep 16, 2025 | $29.82 | $28.65 | $1.17 | 5,042,446.0 | +0.00% |
| Sep 15, 2025 | $29.89 | $28.01 | $1.88 | 4,289,175.0 | +4.31% |
| Sep 12, 2025 | $29.02 | $28.04 | $0.98 | 2,404,507.0 | +2.07% |
| Sep 11, 2025 | $29.49 | $27.88 | $1.61 | 3,279,005.0 | +0.90% |
Hesai Group Adr Stock (HSAI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hesai Group Adr stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HSAI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hesai Group Adr stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hesai Group Adr Stock (HSAI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2025 | $28.70 | $22.03 | $6.67 | 29,746,341.0 | -21.53% |
| Sep, 2025 | $30.85 | $24.60 | $6.25 | 65,850,186.0 | +9.04% |
| Aug, 2025 | $27.94 | $17.90 | $10.04 | 68,160,255.0 | +35.63% |
| Jul, 2025 | $24.64 | $17.90 | $6.75 | 66,970,810.0 | -13.44% |
| Jun, 2025 | $23.28 | $17.55 | $5.73 | 62,920,290.0 | +16.38% |
| May, 2025 | $22.77 | $15.85 | $6.92 | 110,051,818.0 | +0.27% |
| Apr, 2025 | $19.40 | $10.41 | $8.99 | 131,726,493.0 | +27.09% |
| Mar, 2025 | $24.18 | $14.06 | $10.12 | 120,322,490.0 | -17.36% |
| Feb, 2025 | $20.18 | $13.80 | $6.38 | 84,748,356.0 | +16.00% |
| Jan, 2025 | $16.79 | $13.10 | $3.69 | 45,341,545.0 | +11.72% |
Hesai Group Adr Stock (HSAI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $15.49 | $7.10 | $8.39 | 76,728,343.0 | +79.71% |
| Nov, 2024 | $8.55 | $4.02 | $4.53 | 57,997,899.0 | +81.78% |
| Oct, 2024 | $5.71 | $4.29 | $1.42 | 15,354,958.0 | -4.05% |
| Sep, 2024 | $5.14 | $3.56 | $1.58 | 7,913,486.0 | +18.73% |
| Aug, 2024 | $4.61 | $3.52 | $1.09 | 13,020,111.0 | -11.04% |
| Jul, 2024 | $4.95 | $4.21 | $0.74 | 9,126,990.0 | +5.97% |
| Jun, 2024 | $5.07 | $4.14 | $0.93 | 7,380,089.0 | -13.79% |
| May, 2024 | $5.57 | $4.45 | $1.12 | 14,840,118.0 | +4.29% |
| Apr, 2024 | $5.47 | $3.84 | $1.63 | 10,817,118.0 | -7.91% |
| Mar, 2024 | $6.07 | $3.66 | $2.41 | 27,676,062.0 | +37.13% |
| Feb, 2024 | $5.14 | $3.28 | $1.86 | 16,959,277.0 | -36.71% |
| Jan, 2024 | $8.86 | $5.79 | $3.07 | 10,851,985.0 | -34.57% |
Hesai Group Adr Stock (HSAI) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $10.29 | $8.35 | $1.94 | 8,727,209.0 | -15.94% |
| Nov, 2023 | $11.55 | $9.30 | $2.25 | 17,253,004.0 | +9.73% |
| Oct, 2023 | $11.28 | $8.98 | $2.30 | 2,692,809.0 | -3.40% |
| Sep, 2023 | $11.75 | $9.62 | $2.13 | 4,792,020.0 | +1.21% |
| Aug, 2023 | $13.70 | $8.36 | $5.34 | 7,154,033.0 | -22.33% |
| Jul, 2023 | $13.98 | $10.20 | $3.78 | 7,220,310.0 | +20.80% |
| Jun, 2023 | $12.88 | $7.58 | $5.30 | 5,721,072.0 | +39.47% |
| May, 2023 | $10.90 | $7.35 | $3.55 | 7,984,684.0 | -16.30% |
| Apr, 2023 | $16.06 | $8.20 | $7.86 | 4,523,087.0 | -41.69% |
| Mar, 2023 | $19.25 | $11.60 | $7.65 | 4,029,554.0 | +0.00% |
2.15%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):