© 2026 Stocks Telegraph All rights reserved.
Most stock quote data provided by Financial Modeling Prep
Hesai Group (HSAI) stock declined over -4.98%, trading at $18.90 on NASDAQ, down from the previous close of $19.89. The stock opened at $19.83, fluctuating between $18.84 and $19.83 in the recent session.
| Filing Date | Accepted Date | |
|---|---|---|
| Filing Date | Accepted Date | |
|---|---|---|
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 29, 2026 | 19.83 | 19.85 | 18.84 | 18.90 | 2.4M |
| May 28, 2026 | 20.35 | 20.38 | 19.72 | 19.89 | 1.38M |
| May 27, 2026 | 21.04 | 21.33 | 20.38 | 20.63 | 1.19M |
| May 26, 2026 | 20.97 | 21.93 | 20.90 | 21.41 | 2M |
| May 22, 2026 | 20.48 | 20.95 | 20.32 | 20.63 | 2.57M |
| May 21, 2026 | 20.04 | 20.99 | 19.91 | 20.90 | 1.24M |
| May 20, 2026 | 20.25 | 20.67 | 19.66 | 20.25 | 2.14M |
| May 19, 2026 | 21.60 | 21.82 | 19.51 | 20.02 | 4.43M |
| May 18, 2026 | 22.63 | 22.77 | 21.30 | 22.01 | 2.03M |
| May 15, 2026 | 22.56 | 22.65 | 21.92 | 22.44 | 1.08M |
| May 14, 2026 | 23.40 | 23.72 | 22.76 | 23.61 | 1.1M |
| May 13, 2026 | 22.22 | 24.41 | 22.04 | 24.04 | 3.03M |
| May 12, 2026 | 21.80 | 21.80 | 20.83 | 21.39 | 1.27M |
| May 11, 2026 | 21.61 | 22.50 | 21.50 | 21.80 | 2.6M |
| May 08, 2026 | 22.08 | 22.13 | 21.27 | 21.60 | 1.3M |
| May 07, 2026 | 22.75 | 22.75 | 21.72 | 21.86 | 1.03M |
| May 06, 2026 | 21.63 | 22.47 | 21.43 | 22.45 | 1.01M |
| May 05, 2026 | 21.73 | 21.94 | 21.20 | 21.38 | 1.13M |
| May 04, 2026 | 21.58 | 21.98 | 21.43 | 21.63 | 1.2M |
| Apr 30, 2026 | 22.27 | 22.81 | 21.95 | 22.68 | 618.33K |
Hesai Group, through with its subsidiaries, engages in the development, manufacture, and sale of three-dimensional light detection and ranging solutions (LiDAR). Its LiDAR products are used in passenger and commercial vehicles with advanced driver assistance systems; autonomous passenger and freight mobility services; and other applications, such as delivery robots, street sweeping robots, and logistics robots in restricted areas. Hesai Group was founded in 2014 and is based in Shanghai, China.
| Employees | 1142 |
| Beta | 1.07 |
| Sales or Revenue | $1.88B |
| 5Y Sales Change% | 4.425% |
| Fiscal Year Ends | December |
| Sector | Consumer Cyclical |
| Industry | Auto - Parts |