price
NASDAQ · HSAI
Hesai Group
Consumer Cyclical · Auto - Parts
$12.30
Down-$0.23 (-1.87%)
Updated Nov 3, 2026, 11:57 PM
SID Score
4.4/10
Composite research score
Smart Money
58/100
Neutral
- Market cap
- 2.71B
- P/E ratio
- 185.3
- Dividend yield
- 0.00%
- 52-week range
- $12.00 – $29.35
- Volume
- 1.11M
- Avg. volume
- 2.98M
Price performance · HSAI
HSAI price history
1M range · 21 trading sessions · Daily adjusted prices
Prices through Nov 2, 2026
HSAI closed at $12.30 after 21 trading sessions, down 22.69% for the selected period.
- Last close
- $12.30
- Period change
- -22.69%
- Period low
- $12.14
- Period high
- $16.27
Daily close
View OHLC price history
| 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 |
Latest HSAI news
The latest Smart Investors Daily articles mentioning HSAI.
Stock researchResearch & News · SEC Filings
Company
Market Activity
Research & News
Loading stock research…