Hesai Group (HSAI) Stock Price History
Historical prices from 2023 to 2026
- 1M
- -15.7%
- 3M
- -20.2%
- YTD
- -32.9%
- 1Y
- -28.1%
- 3Y
- +15.4%
- 5Y
- -5.2%
Loading 10-year price history...
HSAI Historical Performance
HSAI Annual Returns
Year-by-year price performance · 2023–2026
- 2023 annual price return
- -57.7%
- 2024 annual price return
- +68.9%
- 2025 annual price return
- +38.9%
- 2026 annual price return
- +11.9%
HSAI Stock Price Trajectory (2023–2026)
As of July 8, 2026, Hesai Group (HSAI) trades at $16.15, representing a -28.1% return over the past year. The stock has delivered a -23.3% total return over five years (-5.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $30.85 on September 22, 2025. From this peak, HSAI has corrected -47.6%, currently trading 29% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers LAZR (+1319.5% 1Y), OUST (+96.5% 1Y), and INVZ (-49.7% 1Y), HSAI has underperformed the peer group average. Compare HSAI vs LAZR →
HSAI Historical Price Data · from 2023
Rows 1–50 of 854| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 17.12 | 17.49 | 16.09 | 16.15 | 2.36M | -7.56% |
| 2026-07-06 | 17.14 | 17.77 | 17.02 | 17.47 | 1.50M | +1.63% |
| 2026-07-02 | 17.91 | 17.94 | 16.76 | 17.19 | 1.91M | -5.70% |
| 2026-07-01 | 17.82 | 19.07 | 17.65 | 18.23 | 2.89M | +0.05% |
| 2026-06-30 | 17.00 | 18.62 | 16.84 | 18.22 | 6.01M | +15.61% |
| 2026-06-29 | 15.24 | 15.90 | 15.22 | 15.76 | 2.11M | +6.49% |
| 2026-06-26 | 14.52 | 14.90 | 14.40 | 14.80 | 0 | -1.46% |
| 2026-06-25 | 15.75 | 15.83 | 14.78 | 15.02 | 2.03M | -3.78% |
| 2026-06-24 | 16.05 | 16.12 | 15.50 | 15.61 | 1.62M | -1.82% |
| 2026-06-23 | 15.94 | 16.17 | 15.86 | 15.90 | 1.38M | -2.69% |
| 2026-06-22 | 16.55 | 16.83 | 16.16 | 16.34 | 1.43M | -3.26% |
| 2026-06-18 | 17.00 | 17.10 | 16.45 | 16.89 | 2.14M | -1.11% |
| 2026-06-17 | 17.18 | 17.63 | 17.02 | 17.08 | 1.70M | -0.35% |
| 2026-06-16 | 18.08 | 18.09 | 17.13 | 17.14 | 2.20M | -8.68% |
| 2026-06-15 | 18.81 | 18.90 | 18.46 | 18.77 | 1.12M | +3.42% |
| 2026-06-12 | 18.54 | 18.65 | 17.83 | 18.15 | 1.12M | +0.50% |
| 2026-06-11 | 17.50 | 18.15 | 17.18 | 18.06 | 1.30M | +3.02% |
| 2026-06-10 | 18.10 | 18.22 | 17.52 | 17.53 | 1.30M | -4.93% |
| 2026-06-09 | 19.11 | 19.11 | 17.86 | 18.44 | 1.87M | -3.76% |
| 2026-06-08 | 19.27 | 19.66 | 19.00 | 19.16 | 1.83M | +3.62% |
| 2026-06-05 | 19.73 | 19.84 | 18.21 | 18.49 | 2.38M | -8.69% |
| 2026-06-04 | 20.40 | 20.74 | 20.10 | 20.25 | 1.12M | -2.55% |
| 2026-06-03 | 21.09 | 21.34 | 20.60 | 20.78 | 1.67M | -4.06% |
| 2026-06-02 | 21.65 | 22.53 | 21.21 | 21.66 | 3.80M | +8.14% |
| 2026-06-01 | 18.92 | 20.38 | 18.88 | 20.03 | 1.87M | +5.98% |
| 2026-05-29 | 19.82 | 19.82 | 18.84 | 18.90 | 2.37M | -4.98% |
| 2026-05-28 | 20.30 | 20.38 | 19.71 | 19.89 | 1.34M | -3.59% |
| 2026-05-27 | 21.04 | 21.33 | 20.38 | 20.63 | 1.07M | -3.64% |
| 2026-05-26 | 20.98 | 21.93 | 20.93 | 21.41 | 1.98M | +3.78% |
| 2026-05-22 | 20.48 | 20.95 | 20.32 | 20.63 | 2.55M | -1.29% |
| 2026-05-21 | 20.00 | 20.98 | 19.91 | 20.90 | 1.24M | +3.21% |
| 2026-05-20 | 20.25 | 20.67 | 19.66 | 20.25 | 2.13M | +1.12% |
| 2026-05-19 | 21.75 | 21.82 | 19.51 | 20.02 | 4.40M | -9.02% |
| 2026-05-18 | 22.63 | 22.77 | 21.30 | 22.01 | 2.01M | -1.92% |
| 2026-05-15 | 22.56 | 22.65 | 21.92 | 22.44 | 1.08M | -4.96% |
| 2026-05-14 | 23.14 | 23.72 | 22.77 | 23.61 | 1.10M | -1.79% |
| 2026-05-13 | 22.10 | 24.41 | 22.04 | 24.04 | 2.99M | +12.39% |
| 2026-05-12 | 21.55 | 21.59 | 20.83 | 21.39 | 1.26M | -1.88% |
| 2026-05-11 | 21.61 | 22.50 | 21.50 | 21.80 | 2.60M | +0.93% |
| 2026-05-08 | 22.08 | 22.13 | 21.27 | 21.60 | 1.27M | -1.19% |
| 2026-05-07 | 22.59 | 22.75 | 21.72 | 21.86 | 1.03M | -2.63% |
| 2026-05-06 | 21.68 | 22.46 | 21.43 | 22.45 | 897K | +5.00% |
| 2026-05-05 | 21.73 | 21.93 | 21.20 | 21.38 | 1.13M | -1.16% |
| 2026-05-04 | 21.58 | 21.98 | 21.43 | 21.63 | 1.18M | -1.73% |
| 2026-05-01 | 22.68 | 22.75 | 21.89 | 22.01 | 790K | -2.95% |
| 2026-04-30 | 22.02 | 22.81 | 21.95 | 22.68 | 558K | +1.84% |
| 2026-04-29 | 22.87 | 23.23 | 22.07 | 22.27 | 1.49M | -0.93% |
| 2026-04-28 | 22.69 | 22.81 | 22.07 | 22.48 | 760K | -3.97% |
| 2026-04-27 | 23.00 | 23.69 | 22.75 | 23.41 | 1.90M | +4.79% |
| 2026-04-24 | 21.29 | 22.43 | 21.29 | 22.34 | 1.77M | +6.38% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HSAI — Frequently Asked Questions
Quick answers to the most common questions about buying HSAI stock.
How has HSAI stock performed recently?
HSAI declined -28.1% over the past year, below its 5-year annualized CAGR of -5.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is HSAI's all-time high price?
Hesai Group reached $30.85 on 2025-09-22. The 52-week high is $30.85. Current 1-year return of -28.1% places the stock further from historical peaks.
Where can I download HSAI historical price data?
This page provides HSAI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2023-2026, downloadable in CSV format.