HSAI Hesai Group
Stock · NasdaqGS · China · Consumer Cyclical · US4280501085
NowoTrade is an independent information site. It is not affiliated with, endorsed by or sponsored by Hesai Group, and has no access to any account you may have with it. The name and the logo belong to their owners.
Price history
Daily prices in USD.
Updated 06 Nov 2026 16:20. Information, not advice.
Prices by day, week and month
| Period | Opening price | High | Low | Closing price | Change | Volume | Dividend |
|---|---|---|---|---|---|---|---|
| 10 Jun 2024 – 14 Jun 2024 | 4.72 | 5.07 | 4.68 | 4.81 | +1.91% | 1,628,800 | |
| 03 Jun 2024 – 07 Jun 2024 | 4.92 | 4.98 | 4.52 | 4.72 | -2.88% | 2,591,500 | |
| 28 May 2024 – 31 May 2024 | 4.70 | 5.06 | 4.65 | 4.86 | +4.74% | 1,658,000 | |
| 20 May 2024 – 24 May 2024 | 5.47 | 5.57 | 4.45 | 4.64 | -9.90% | 5,052,000 | |
| 13 May 2024 – 17 May 2024 | 5.02 | 5.56 | 4.91 | 5.15 | +3.83% | 3,647,200 | |
| 06 May 2024 – 10 May 2024 | 5.19 | 5.44 | 4.83 | 4.96 | -4.52% | 2,692,800 | |
| 29 Apr 2024 – 03 May 2024 | 4.55 | 5.25 | 4.55 | 5.20 | +18.20% | 3,019,000 | |
| 22 Apr 2024 – 26 Apr 2024 | 3.97 | 4.47 | 3.84 | 4.40 | +10.71% | 1,726,900 | |
| 15 Apr 2024 – 19 Apr 2024 | 4.64 | 4.72 | 3.95 | 3.97 | -12.17% | 2,311,900 | |
| 08 Apr 2024 – 12 Apr 2024 | 4.95 | 5.35 | 4.51 | 4.52 | -9.42% | 2,974,000 | |
| 01 Apr 2024 – 05 Apr 2024 | 5.20 | 5.47 | 4.93 | 4.99 | -1.38% | 2,733,000 | |
| 25 Mar 2024 – 28 Mar 2024 | 4.77 | 5.47 | 4.35 | 5.06 | +7.43% | 3,756,200 | |
| 18 Mar 2024 – 22 Mar 2024 | 4.79 | 5.35 | 4.51 | 4.71 | +1.51% | 4,252,700 | |
| 11 Mar 2024 – 15 Mar 2024 | 6.00 | 6.07 | 4.35 | 4.64 | -19.44% | 8,446,600 | |
| 04 Mar 2024 – 08 Mar 2024 | 4.60 | 6.01 | 4.55 | 5.76 | +29.73% | 9,571,800 | |
| 26 Feb 2024 – 01 Mar 2024 | 3.76 | 4.62 | 3.57 | 4.44 | +21.98% | 3,681,500 | |
| 20 Feb 2024 – 23 Feb 2024 | 3.97 | 3.97 | 3.64 | 3.64 | -7.38% | 971,100 | |
| 12 Feb 2024 – 16 Feb 2024 | 4.08 | 4.28 | 3.84 | 3.93 | -2.48% | 1,435,400 | |
| 05 Feb 2024 – 09 Feb 2024 | 3.98 | 4.40 | 3.52 | 4.03 | -2.89% | 3,611,100 | |
| 29 Jan 2024 – 02 Feb 2024 | 6.26 | 6.71 | 3.28 | 4.15 | -34.02% | 10,375,900 | |
| 22 Jan 2024 – 26 Jan 2024 | 7.00 | 7.26 | 6.25 | 6.29 | -12.27% | 2,375,300 | |
| 16 Jan 2024 – 19 Jan 2024 | 7.71 | 7.93 | 6.61 | 7.17 | -7.00% | 2,068,200 | |
| 08 Jan 2024 – 12 Jan 2024 | 8.00 | 8.44 | 7.54 | 7.71 | -4.70% | 2,893,600 | |
| 02 Jan 2024 – 05 Jan 2024 | 8.86 | 8.86 | 7.77 | 8.09 | -9.20% | 2,230,300 | |
| 26 Dec 2023 – 29 Dec 2023 | 8.56 | 9.15 | 8.55 | 8.91 | +4.58% | 1,514,800 |
Prices in USD, adjusted for splits but not for dividends. Weeks run Monday to Friday and months follow the calendar; the change compares each close with the previous period's. Dividends are those whose ex-dividend date falls in the period, per share. Information, not advice.
Key data
- Previous close
- 12.84 USD
- Market cap
- 17.8B
- Exchange
- NasdaqGS
- Country
- China
- Sector
- Consumer Cyclical
- Industry
- Auto Parts
- Currency
- USD
Dividends
No dividends on record.
Follow HSAI and get alerts
Create a free account to add it to your watchlist, set a price alert, see how it fits your portfolio and track your dividends.