price
NASDAQ · HSAI
Hesai Group
Consumer Cyclical · Auto - Parts
$18.21
Down-$1.08 (-5.60%)
Updated Aug 15, 2026, 4:52 PM
SID Score
5.0/10
Composite research score
Smart Money
62/100
Neutral
- Market cap
- 2.71B
- P/E ratio
- 185.3
- Dividend yield
- 0.00%
- 52-week range
- $14.29 – $30.85
- Volume
- 2.09M
- Avg. volume
- 2.98M
Price performance
HSAI price history
1M range · 21 trading sessions · Daily adjusted prices
HSAI closed at $18.21 after 21 trading sessions, up 21.40% for the selected period.
- Last close
- $18.21
- Period change
- +21.40%
- Period low
- $14.60
- Period high
- $19.30
Daily close
View OHLC price history
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | $18.60 | $19.22 | $18.50 | $19.22 | 1.69M |
| Aug 6, 2026 | $17.14 | $17.79 | $17.14 | $17.75 | 912.94K |
| Aug 5, 2026 | $18.28 | $18.50 | $17.88 | $17.91 | 1.23M |
| Aug 4, 2026 | $17.89 | $18.55 | $17.80 | $18.31 | 2M |
| Aug 3, 2026 | $17.08 | $17.898 | $16.80 | $17.79 | 2.17M |
| Jul 31, 2026 | $16.91 | $17.19 | $16.59 | $16.90 | 1.82M |
| Jul 30, 2026 | $16.10 | $16.63 | $15.61 | $16.55 | 1.85M |
| Jul 29, 2026 | $16.49 | $16.94 | $16.05 | $16.33 | 2.96M |
| Jul 28, 2026 | $15.455 | $16.23 | $15.4331 | $15.90 | 1.81M |
| Jul 27, 2026 | $15.09 | $15.50 | $15.025 | $15.43 | 1.15M |
| Jul 24, 2026 | $14.80 | $14.855 | $14.29 | $14.60 | 1.36M |
| Jul 23, 2026 | $14.95 | $15.12 | $14.36 | $14.76 | 1.31M |
| Jul 22, 2026 | $15.10 | $15.24 | $14.83 | $14.88 | 802.89K |
| Jul 21, 2026 | $15.26 | $15.62 | $15.24 | $15.29 | 1.38M |
| Jul 20, 2026 | $15.23 | $15.26 | $14.78 | $14.93 | 897.37K |
| Jul 17, 2026 | $14.79 | $15.22 | $14.68 | $15.00 | 1.74M |
Latest HSAI news
The latest Smart Investors Daily articles mentioning HSAI.
Stock researchCompany · Financials
Loading stock research…