Hesai Group American Depositary Share, each ADS represents one Class B ordinary share (HSAI) Historical Stock Data
23.56 ↑1.57 (7.14%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HSAI is down -0.34% a day on average. There have been 17 days where Hesai Group American Depositary Share, each ADS represents one Class B ordinary share closed green and 13 days where HSAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 22.52 | 23.56 | ↑$1.04 (4.62%) | 22.50 | 23.84 | 2.92M |
| 2025-12-18 | 21.64 | 21.99 | ↑$0.35 (1.62%) | 21.46 | 22.36 | 1.64M |
| 2025-12-17 | 21.98 | 21.41 | ↓$0.57 (-2.59%) | 21.25 | 22.20 | 2.15M |
| 2025-12-16 | 20.55 | 21.64 | ↑$1.09 (5.30%) | 20.55 | 21.88 | 2.09M |
| 2025-12-15 | 20.77 | 20.88 | ↑$0.11 (0.53%) | 20.42 | 21.10 | 2.15M |
| 2025-12-12 | 20.56 | 20.47 | ↓$0.09 (-0.44%) | 20.37 | 21.38 | 1.52M |
| 2025-12-11 | 20.00 | 20.44 | ↑$0.44 (2.20%) | 19.94 | 20.71 | 1.77M |
| 2025-12-10 | 20.07 | 20.54 | ↑$0.47 (2.34%) | 20.07 | 20.67 | 1.11M |
| 2025-12-09 | 19.53 | 20.03 | ↑$0.50 (2.56%) | 19.44 | 20.14 | 0.91M |
| 2025-12-08 | 20.00 | 20.08 | ↑$0.08 (0.40%) | 19.53 | 20.42 | 1.56M |
| 2025-12-05 | 20.43 | 20.10 | ↓$0.33 (-1.62%) | 20.05 | 20.91 | 1.60M |
| 2025-12-04 | 20.00 | 19.99 | ↓$0.01 (-0.05%) | 19.58 | 20.31 | 1.88M |
| 2025-12-03 | 18.90 | 19.21 | ↑$0.31 (1.64%) | 18.79 | 19.39 | 0.91M |
| 2025-12-02 | 18.96 | 18.91 | ↓$0.05 (-0.26%) | 18.75 | 19.31 | 1.13M |
| 2025-12-01 | 18.92 | 19.07 | ↑$0.15 (0.79%) | 18.78 | 19.53 | 1.54M |
| 2025-11-28 | 19.10 | 19.23 | ↑$0.13 (0.68%) | 18.92 | 19.41 | 1.34M |
| 2025-11-26 | 19.71 | 18.73 | ↓$0.98 (-4.97%) | 18.42 | 19.92 | 3.22M |
| 2025-11-25 | 19.14 | 20.22 | ↑$1.08 (5.64%) | 18.91 | 20.36 | 5.72M |
| 2025-11-24 | 16.90 | 18.22 | ↑$1.32 (7.81%) | 16.87 | 18.40 | 4.43M |
| 2025-11-21 | 15.00 | 15.43 | ↑$0.43 (2.87%) | 14.69 | 15.55 | 3.61M |
| 2025-11-20 | 16.56 | 15.03 | ↓$1.53 (-9.24%) | 14.95 | 16.80 | 7.45M |
| 2025-11-19 | 17.69 | 16.29 | ↓$1.40 (-7.91%) | 16.03 | 17.79 | 4.22M |
| 2025-11-18 | 17.97 | 17.80 | ↓$0.17 (-0.95%) | 17.36 | 18.12 | 3.36M |
| 2025-11-17 | 19.10 | 18.32 | ↓$0.78 (-4.08%) | 18.13 | 19.39 | 3.07M |
| 2025-11-14 | 19.05 | 19.59 | ↑$0.54 (2.83%) | 19.01 | 19.97 | 2.64M |
| 2025-11-13 | 21.20 | 19.78 | ↓$1.42 (-6.70%) | 19.66 | 21.29 | 4.08M |
| 2025-11-12 | 21.32 | 21.54 | ↑$0.22 (1.03%) | 20.31 | 21.56 | 3.79M |
| 2025-11-11 | 24.25 | 20.78 | ↓$3.47 (-14.31%) | 20.25 | 24.25 | 7.88M |
| 2025-11-10 | 22.48 | 23.06 | ↑$0.58 (2.60%) | 22.39 | 23.39 | 3.84M |
| 2025-11-07 | 21.62 | 21.08 | ↓$0.54 (-2.50%) | 20.66 | 21.62 | 3.18M |
Create an account or log in to view more rows.
$HSAI going green
$HSAI in it to win it
$HSAI Holding Pattern
$HSAI cup and handle!
$HSAI I bought the dip
$HSAI YALL READY????????
$HSAI HERE WE GO
$HSAI we need more volume
$HSAI Not another do nothing day
$HSAI Dip buyers are going to get wrecked