NASDAQ · HSAI

Hesai Group

Consumer Cyclical · Auto - Parts

$12.30

Down-$0.23 (-1.87%)

Updated Nov 3, 2026, 11:45 PM

SID Score

4.4/10

Composite research score

Smart Money

58/100

Neutral

Price performance · HSAI

HSAI price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Nov 2, 2026

Daily close

View OHLC price history

HSAI OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Nov 2, 2026	$12.82	$12.99	$12.285	$12.30	1.11M
Oct 30, 2026	$12.35	$12.365	$12.02	$12.18	2.32M
Oct 29, 2026	$13.22	$13.35	$12.87	$12.97	1.38M
Oct 28, 2026	$14.20	$14.34	$13.47	$13.83	2.38M
Oct 27, 2026	$13.32	$13.365	$13.11	$13.35	1.08M
Oct 26, 2026	$13.74	$13.96	$13.44	$13.69	2.15M
Oct 23, 2026	$12.75	$13.31	$12.75	$13.13	2.17M
Oct 22, 2026	$12.00	$12.65	$12.00	$12.14	3.72M
Oct 21, 2026	$13.41	$13.45	$12.60	$13.19	4.3M
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