Skip to main content
HSAI logo

Hesai Group

HSAINASDAQConsumer DiscretionaryAuto Parts

$13.69Today:- (-)1Y −46.38%

As of Oct 26, 2026 close

Market cap
$2.23B
P/E (TTM)
29.83
Forward P/E
12.85
Dividend yield
-
52-week range
$12.36$29.35
Volume (live)
-
Avg. volume (3M)
1.50M

Hesai Group (HSAI) Historical Stock Prices

Analyze Hesai Group (HSAI) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Hesai Group (HSAI) Interactive Price Chart

Interactive historical price chart showing Hesai Group stock price movements and trends across multiple time periods.

Loading chart...

HSAI Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
HSAI historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 202613.7413.9613.4413.6913.692.15M
Oct 23, 202612.7513.3112.7513.1313.132.17M
Oct 22, 202612.0012.6512.0012.1412.143.72M
Oct 21, 202613.4113.4512.6013.1913.194.30M
Oct 20, 202613.9614.2713.3013.9913.992.75M
Oct 19, 202613.0113.3412.6712.9212.922.76M
Oct 16, 202613.0713.1112.3612.4212.421.87M
Oct 15, 202613.3213.5713.0013.3613.362.06M
Oct 14, 202614.2514.3813.9313.9413.941.14M
Oct 13, 202614.6114.6314.1814.4614.461.97M
Oct 12, 202615.7615.7814.8115.1215.122.01M
Oct 9, 202616.0316.2115.9316.0116.01530.10K
Oct 8, 202615.9315.9915.4315.6115.61987.36K
Oct 7, 202616.0016.1015.8216.0016.00619.72K
Oct 6, 202616.1716.4715.9916.2716.27585.73K
Oct 5, 202615.6016.0915.5415.9115.91758.42K
Oct 2, 202615.7815.7815.3315.3815.38785.11K
Oct 1, 202616.0316.0915.7415.9315.93921.77K
Sep 30, 202615.7916.0915.7015.9515.95785.35K
Sep 29, 202615.5915.6715.3415.5215.52733.66K
Sep 28, 202616.0016.0015.5715.5915.59982.48K
Sep 25, 202616.3516.4016.0016.2516.25733.62K
Sep 24, 202616.3116.4616.1216.3716.37750.24K
Sep 23, 202616.8216.8816.0816.3116.311.31M
Sep 22, 202617.2017.3816.9817.1017.101.32M
Sep 21, 202617.0317.5116.6717.3717.371.31M
Sep 18, 202616.9616.9716.3916.5216.521.25M
Sep 17, 202617.1017.2316.8116.9116.91956.67K
Sep 16, 202616.6817.1816.5216.6716.671.60M
Sep 15, 202616.8016.9116.4616.4916.491.23M
Sep 14, 202617.0217.3917.0217.0617.06956.56K
Sep 11, 202617.2317.3917.0517.3117.311.04M
Sep 10, 202617.8817.8817.3517.4017.40825.66K
Sep 9, 202618.5918.8218.2518.3018.30834.97K
Sep 8, 202618.5819.1618.5218.5918.591.13M
Sep 4, 202618.3518.9118.3218.8918.891.53M
Sep 3, 202617.5018.7717.5018.4618.462.77M
Sep 2, 202616.1216.7516.1216.5916.591.13M
Sep 1, 202615.9216.8615.9116.7816.782.21M
Aug 31, 202616.8316.8416.0816.1216.121.92M
Aug 28, 202617.5017.9117.3017.4217.421.18M
Aug 27, 202617.7117.7417.2517.4917.492.41M
Aug 26, 202617.8718.0116.9517.0817.081.98M
Aug 25, 202618.2418.4218.0418.3018.30953.14K
Aug 24, 202618.4318.5518.0218.1518.151.30M
Aug 21, 202618.9019.4018.6319.1019.102.28M
Aug 20, 202618.2019.3418.2018.6218.622.18M
Aug 19, 202617.7017.8917.2517.7717.771.93M
Aug 18, 202615.7717.5615.7017.1117.113.84M
Aug 17, 202618.3218.3417.9818.0718.071.25M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.