Free Trial

Hesai Group (HSAI) Stock Chart & Stock Price History

Hesai Group logo
$15.16 -0.85 (-5.32%)
As of 03:44 PM Eastern
This is a fair market value price provided by Massive. Learn more.

Hesai Group Stock Price Performance

The Hesai Group (HSAI) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 31.89%, with a year-to-date return of -32.95%. In the past month, the stock has decreased 13.24%, reflecting recent market activity.

As of the latest close, Hesai Group traded at $16.01 with a market cap of $2.24 billion and volume of 530,415 shares.

Receive HSAI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Hesai Group and its competitors with MarketBeat's FREE daily newsletter.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-6.13%
1 Month
Performance
-13.24%
3 Month
Performance
-7.06%
Year-To-Date
Performance
-32.95%
1 Year
Performance
-31.89%

HSAI Stock Chart for Monday, October, 12, 2026

Hesai Group Stock Price History

Price Date
0 Results
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/09/2026$15.61$16.01
+2.56%
$16.21$15.93530,415 shs$2.24 billion
10/08/2026$16.00$15.61
-2.44%
$15.99$15.431.03 million shs$2.19 billion
10/07/2026$16.27$16.00
-1.66%
$16.10$15.82619,847 shs$2.24 billion
10/06/2026$15.91$16.27
+2.26%
$16.47$16.00586,329 shs$2.28 billion
10/05/2026$15.38$15.91
+3.45%
$16.08$15.54759,186 shs$2.23 billion
10/02/2026$15.93$15.38
-3.45%
$15.78$15.33788,313 shs$2.15 billion
10/01/2026$15.95$15.93
-0.13%
$16.09$15.75921,768 shs$2.23 billion
09/30/2026$15.52$15.95
+2.77%
$16.09$15.70784,890 shs$2.23 billion
09/29/2026$15.59$15.52
-0.45%
$15.67$15.34732,825 shs$2.17 billion
09/28/2026$16.25$15.59
-4.06%
$16.00$15.57979,378 shs$2.18 billion
09/25/2026$16.37$16.25
-0.73%
$16.40$16.00733,291 shs$2.28 billion
09/24/2026$16.31$16.37
+0.37%
$16.46$16.12749,922 shs$2.29 billion
09/23/2026$17.10$16.31
-4.62%
$16.88$16.081.31 million shs$2.28 billion
09/22/2026$17.37$17.10
-1.55%
$17.38$16.981.31 million shs$2.39 billion
09/21/2026$16.52$17.37
+5.15%
$17.51$16.671.31 million shs$2.43 billion
09/18/2026$16.92$16.52
-2.36%
$16.97$16.401.24 million shs$2.31 billion
09/17/2026$16.67$16.92
+1.50%
$17.23$16.81956,221 shs$2.37 billion
09/16/2026$16.49$16.67
+1.09%
$17.19$16.521.60 million shs$2.33 billion
09/15/2026$17.06$16.49
-3.34%
$16.91$16.471.23 million shs$2.31 billion
09/14/2026$17.31$17.06
-1.44%
$17.39$17.02956,559 shs$2.39 billion

This page (NASDAQ:HSAI) was last updated on 10/12/2026 by MarketBeat.com Staff.
From Our Partners