Get the Stockscreener App
23.87
3.36%
-0.83
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 January 30, 2026, is $23.87.
- 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 627.74% to $23.87 now.
- The 52-week high stock price for HSAI is $30.85, representing a 29.24% increase from the current share price, occurred on September 22, 2025.
- The 52-week low stock price for HSAI is $10.41, indicating a -56.39% decrease from the current share price, occurred on April 16, 2025.
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 |
|---|---|---|---|---|---|
| Jan 30, 2026 | $24.88 | $23.66 | $1.22 | 1,387,924.0 | -3.36% |
| Jan 29, 2026 | $25.27 | $24.02 | $1.25 | 1,577,874.0 | -1.59% |
| Jan 28, 2026 | $25.97 | $24.87 | $1.10 | 1,651,165.0 | -2.98% |
| Jan 27, 2026 | $26.46 | $25.52 | $0.94 | 2,272,249.0 | +2.94% |
| Jan 26, 2026 | $27.82 | $24.87 | $2.94 | 3,929,017.0 | -10.06% |
| Jan 23, 2026 | $28.64 | $27.57 | $1.07 | 1,544,825.0 | -2.27% |
| Jan 22, 2026 | $29.35 | $28.55 | $0.80 | 1,972,055.0 | -0.69% |
| Jan 21, 2026 | $29.15 | $28.11 | $1.04 | 1,568,456.0 | +2.16% |
| Jan 20, 2026 | $28.27 | $27.32 | $0.95 | 2,086,545.0 | -1.30% |
| Jan 16, 2026 | $28.90 | $28.03 | $0.8669 | 1,547,850.0 | -0.21% |
| Jan 15, 2026 | $29.05 | $27.19 | $1.86 | 4,231,972.0 | +7.52% |
| Jan 14, 2026 | $27.28 | $26.28 | $1.00 | 1,896,495.0 | +0.99% |
| Jan 13, 2026 | $27.00 | $26.26 | $0.7358 | 2,262,461.0 | -3.09% |
| Jan 12, 2026 | $27.85 | $26.90 | $0.95 | 1,969,172.0 | -0.66% |
| Jan 09, 2026 | $27.80 | $26.58 | $1.22 | 2,056,879.0 | -0.87% |
| Jan 08, 2026 | $28.04 | $26.43 | $1.61 | 3,069,592.0 | +1.96% |
| Jan 07, 2026 | $27.67 | $25.74 | $1.93 | 3,577,324.0 | +1.08% |
| Jan 06, 2026 | $27.29 | $25.17 | $2.12 | 6,100,718.0 | +10.47% |
| Jan 05, 2026 | $24.49 | $23.79 | $0.70 | 1,471,255.0 | +0.71% |
| Jan 02, 2026 | $24.21 | $23.11 | $1.11 | 1,640,096.0 | +7.50% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2026 | $29.35 | $23.11 | $6.24 | 49,201,848.0 | +6.56% |
Hesai Group Adr Stock (HSAI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $23.84 | $18.75 | $5.09 | 32,272,851.0 | +19.14% |
| Nov, 2025 | $24.25 | $14.69 | $9.56 | 70,341,753.0 | -18.96% |
| Oct, 2025 | $28.70 | $21.64 | $7.06 | 57,530,221.0 | -15.55% |
| 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% |
0.71%
2.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):