© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
Hesai Group (HSAI) stock declined over -1.56%, trading at $18.30 on NASDAQ, down from the previous close of $18.59. The stock opened at $18.60, fluctuating between $18.26 and $18.77 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 08, 2026 | 18.58 | 19.17 | 18.52 | 18.59 | 1.13M |
| Sep 04, 2026 | 18.35 | 18.91 | 18.32 | 18.89 | 1.53M |
| Sep 03, 2026 | 17.50 | 18.77 | 17.50 | 18.46 | 2.76M |
| Sep 02, 2026 | 16.12 | 16.75 | 16.12 | 16.59 | 1.13M |
| Sep 01, 2026 | 15.92 | 16.86 | 15.91 | 16.78 | 2.2M |
| Aug 31, 2026 | 16.83 | 16.85 | 16.08 | 16.12 | 1.92M |
| Aug 28, 2026 | 17.50 | 17.91 | 17.30 | 17.42 | 1.17M |
| Aug 27, 2026 | 17.71 | 17.74 | 17.26 | 17.49 | 2.41M |
| Aug 26, 2026 | 17.87 | 18.01 | 16.95 | 17.08 | 1.97M |
| Aug 25, 2026 | 18.24 | 18.42 | 18.04 | 18.30 | 952.85K |
| Aug 24, 2026 | 18.43 | 18.55 | 18.02 | 18.15 | 1.29M |
| Aug 21, 2026 | 18.90 | 19.40 | 18.63 | 19.10 | 2.28M |
| Aug 20, 2026 | 18.20 | 19.35 | 18.20 | 18.62 | 2.18M |
| Aug 19, 2026 | 17.70 | 17.89 | 17.25 | 17.77 | 1.93M |
| Aug 18, 2026 | 15.77 | 17.56 | 15.70 | 17.11 | 3.83M |
| Aug 17, 2026 | 18.32 | 18.34 | 17.98 | 18.07 | 1.22M |
| Aug 14, 2026 | 18.94 | 18.94 | 17.92 | 18.21 | 2.08M |
| Aug 13, 2026 | 18.96 | 19.37 | 18.89 | 19.29 | 930.84K |
| Aug 12, 2026 | 19.28 | 19.36 | 18.90 | 19.02 | 957.56K |
| Aug 11, 2026 | 18.93 | 19.20 | 18.73 | 18.95 | 1.15M |
Hesai Group, along with its various subsidiaries, focuses on the creation, production, and marketing of three-dimensional light detection and ranging (LiDAR) technologies. These sophisticated LiDAR solutions are utilized in a diverse array of applications, including advanced driver-assistance systems for both passenger and commercial automobiles, autonomous transportation services for people and goods, and specialized robotics like delivery robots, street-cleaning robots, and logistics robots operating in confined spaces. Founded in 2014, the company maintains its headquarters in Shanghai, China.
| Employees | 1249 |
| Beta | 1.38 |
| Sales or Revenue | $1.88B |
| 5Y Sales Change% | 4.425% |
| Fiscal Year Ends | December |
| Sector | Consumer Cyclical |
| Industry | Auto - Parts |