stockNASDAQ: HSAI • 28 Days Updates
Hesai Group (HSAI)
Showing Closing Date Range from Sep 10 to Oct 8, 2026.
Investor Relations:hesaitech.com
Price & Performance Trajectory
Hesai GroupNASDAQ: HSAI
Latest Close
$15.61
28 Days Updates Trajectory
Showing Closing Date Range from Sep 10 to Oct 8, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesHSAI session performance
✓ Latest Close USD
$15.61
Latest session close
$-1.79vs period start
Period Return % % GAIN
-10.29%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$17.88 / $15.34
Period range envelope
$2.54channel spread
Total Volume SHARES
17.01M
Period turnover
Avg: 1.00M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(17 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 08, 2026 | $15.61 | -2.44% | $15.99 | $15.43 | 987.4K |
| Oct 07, 2026 | $16.00 | -1.66% | $16.07 | $15.82 | 619.7K |
| Oct 06, 2026 | $16.27 | +2.26% | $16.47 | $16.00 | 585.7K |
| Oct 05, 2026 | $15.91 | +3.45% | $16.09 | $15.54 | 758.4K |
| Oct 02, 2026 | $15.38 | -3.45% | $15.78 | $15.34 | 785.1K |
| Sep 25, 2026 | $16.25 | -0.73% | $16.40 | $16.00 | 733.3K |
| Sep 24, 2026 | $16.37 | +0.37% | $16.46 | $16.12 | 749.9K |
| Sep 23, 2026 | $16.31 | -4.62% | $16.88 | $16.08 | 1.31M |
| Sep 22, 2026 | $17.10 | -1.55% | $17.38 | $16.98 | 1.31M |
| Sep 21, 2026 | $17.37 | +5.15% | $17.51 | $16.67 | 1.31M |
| Sep 18, 2026 | $16.52 | -2.34% | $16.97 | $16.40 | 1.24M |
| Sep 17, 2026 | $16.92 | +1.47% | $17.23 | $16.81 | 956.3K |
| Sep 16, 2026 | $16.67 | +1.09% | $17.19 | $16.52 | 1.60M |
| Sep 15, 2026 | $16.49 | -3.34% | $16.91 | $16.47 | 1.23M |
| Sep 14, 2026 | $17.06 | -1.44% | $17.39 | $17.02 | 956.6K |
Page 1 of 2