NASDAQ · HSAI

Hesai Group

Consumer Cyclical · Auto - Parts

$18.89

Up+$0.43 (+2.33%)

Updated Sep 8, 2026, 11:03 AM

SID Score

5.2/10

Composite research score

Smart Money

62/100

Neutral

Price performance

HSAI price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

HSAI OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 4, 2026	$18.35	$18.905	$18.32	$18.89	1.53M
Sep 3, 2026	$17.50	$18.77	$17.50	$18.46	2.77M
Sep 2, 2026	$16.12	$16.75	$16.12	$16.59	1.13M
Sep 1, 2026	$15.92	$16.86	$15.91	$16.78	2.21M
Aug 31, 2026	$16.83	$16.845	$16.08	$16.12	1.92M
Aug 28, 2026	$17.50	$17.91	$17.30	$17.42	1.18M
Aug 27, 2026	$17.71	$17.74	$17.255	$17.49	2.41M
Aug 26, 2026	$17.87	$18.01	$16.955	$17.08	1.98M
Aug 25, 2026	$18.24	$18.42	$18.04	$18.30	953.14K
Aug 24, 2026	$18.43	$18.55	$18.015	$18.15	1.3M
Aug 21, 2026	$18.90	$19.40	$18.63	$19.10	2.28M
Aug 20, 2026	$18.20	$19.345	$18.20	$18.62	2.18M
Aug 19, 2026	$17.70	$17.89	$17.25	$17.77	1.93M
Aug 18, 2026	$15.765	$17.5563	$15.70	$17.11	3.84M
Aug 17, 2026	$18.32	$18.3428	$17.9801	$18.07	1.25M
Aug 14, 2026	$18.94	$18.94	$17.92	$18.21	2.09M
Aug 13, 2026	$18.96	$19.37	$18.89	$19.29	934.35K
Aug 12, 2026	$19.28	$19.36	$18.90	$19.02	967.11K
Aug 11, 2026	$18.93	$19.20	$18.73	$18.95	1.15M
Aug 10, 2026	$19.25	$19.51	$19.02	$19.30	1.41M