NASDAQ · HSAI

Hesai Group

Consumer Cyclical · Auto - Parts

$13.99

Down-$0.98 (-7.01%)

Updated Oct 21, 2026, 3:28 PM

SID Score

4.3/10

Composite research score

Smart Money

58/100

Neutral

Price performance · HSAI

HSAI price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 20, 2026

Daily close

View OHLC price history

HSAI OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 20, 2026	$13.96	$14.27	$13.30	$13.99	2.75M
Oct 19, 2026	$13.01	$13.34	$12.67	$12.92	2.76M
Oct 16, 2026	$13.07	$13.11	$12.36	$12.42	1.87M
Oct 15, 2026	$13.32	$13.57	$13.00	$13.36	2.08M
Oct 14, 2026	$14.25	$14.38	$13.925	$13.94	1.25M
Oct 13, 2026	$14.61	$14.63	$14.18	$14.46	1.97M
Oct 12, 2026	$15.76	$15.775	$14.815	$15.12	2.01M
Oct 9, 2026	$16.03	$16.21	$15.93	$16.01	533.29K
Oct 8, 2026	$15.93	$15.9868	$15.43	$15.61	1.03M
Oct 7, 2026	$16.00	$16.10	$15.82	$16.00	619.93K
Oct 6, 2026	$16.17	$16.47	$15.995	$16.27	588.74K
Oct 5, 2026	$15.60	$16.085	$15.54	$15.91	761.52K
Oct 2, 2026	$15.78	$15.78	$15.33	$15.38	797.99K
Oct 1, 2026	$16.03	$16.09	$15.745	$15.93	921.97K
Sep 30, 2026	$15.79	$16.095	$15.70	$15.95	785.41K
Sep 29, 2026	$15.59	$15.67	$15.34	$15.52	733.66K
Sep 28, 2026	$16.00	$16.00	$15.57	$15.59	982.48K
Sep 25, 2026	$16.35	$16.40	$16.00	$16.25	733.62K
Sep 24, 2026	$16.31	$16.46	$16.12	$16.37	750.24K
Sep 23, 2026	$16.82	$16.875	$16.08	$16.31	1.31M
Sep 22, 2026	$17.20	$17.38	$16.975	$17.10	1.32M