MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HSAI — Hesai Group American Depositary Share, each ADS represents one Class B ordinary share
NasdaqHesai Group American Depositary Share, each ADS represents one Class B ordinary share
$15.38
-0.55(-3.45%)
- O
- 15.78
- H
- 15.78
- L
- 15.33
- V
- 779.71K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$15.38
Period Return+17.49%
Period High$30.85
Period Low$12.05
Avg Daily Volume2.56M
Total Trading Days365
HSAI — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $15.78 | $15.78 | $15.33 | $15.38 | $-0.55 | -3.45% | 779,706 | $15.47 | $15.33 $15.78 |
| Oct 1, 2026 | $16.03 | $16.09 | $15.75 | $15.93 | $-0.02 | -0.13% | 921,973 | $15.90 | $15.75 $16.09 |
| Sep 30, 2026 | $15.79 | $16.10 | $15.70 | $15.95 | +$0.43 | +2.77% | 785,411 | $15.96 | $15.70 $16.10 |
| Sep 29, 2026 | $15.59 | $15.67 | $15.34 | $15.52 | $-0.07 | -0.45% | 733,657 | $15.50 | $15.34 $15.67 |
| Sep 28, 2026 | $16.00 | $16.00 | $15.57 | $15.59 | $-0.66 | -4.06% | 982,480 | $15.69 | $15.57 $16.00 |
| Sep 25, 2026 | $16.35 | $16.40 | $16.00 | $16.25 | $-0.12 | -0.73% | 733,620 | $16.22 | $16.00 $16.40 |
| Sep 24, 2026 | $16.31 | $16.46 | $16.12 | $16.37 | +$0.06 | +0.37% | 750,243 | $16.28 | $16.12 $16.46 |
| Sep 23, 2026 | $16.82 | $16.88 | $16.08 | $16.31 | $-0.79 | -4.62% | 1,309,528 | $16.33 | $16.08 $16.88 |
| Sep 22, 2026 | $17.20 | $17.38 | $16.98 | $17.10 | $-0.27 | -1.55% | 1,316,844 | $17.08 | $16.98 $17.38 |
| Sep 21, 2026 | $17.03 | $17.51 | $16.67 | $17.37 | +$0.85 | +5.15% | 1,307,526 | $17.16 | $16.67 $17.51 |
| Sep 18, 2026 | $16.97 | $16.97 | $16.40 | $16.52 | $-0.40 | -2.34% | 1,247,287 | $16.54 | $16.40 $16.97 |
| Sep 17, 2026 | $17.10 | $17.23 | $16.81 | $16.92 | +$0.25 | +1.47% | 956,671 | $17.02 | $16.81 $17.23 |
| Sep 16, 2026 | $16.68 | $17.19 | $16.52 | $16.67 | +$0.18 | +1.09% | 1,604,160 | $16.82 | $16.52 $17.19 |
| Sep 15, 2026 | $16.80 | $16.91 | $16.47 | $16.49 | $-0.57 | -3.34% | 1,230,944 | $16.59 | $16.47 $16.91 |
| Sep 14, 2026 | $17.02 | $17.39 | $17.02 | $17.06 | $-0.25 | -1.44% | 954,841 | $17.16 | $17.02 $17.39 |
| Sep 11, 2026 | $17.23 | $17.40 | $17.05 | $17.31 | $-0.09 | -0.52% | 1,044,149 | $17.29 | $17.05 $17.40 |
| Sep 10, 2026 | $17.88 | $17.88 | $17.35 | $17.40 | $-0.90 | -4.92% | 825,659 | $17.49 | $17.35 $17.88 |
| Sep 9, 2026 | $18.59 | $18.82 | $18.25 | $18.30 | $-0.29 | -1.56% | 834,975 | $18.42 | $18.25 $18.82 |
| Sep 8, 2026 | $18.58 | $19.17 | $18.52 | $18.59 | $-0.30 | -1.59% | 1,130,434 | $18.78 | $18.52 $19.17 |
| Sep 4, 2026 | $18.35 | $18.91 | $18.32 | $18.89 | +$0.43 | +2.33% | 1,531,379 | $18.70 | $18.32 $18.91 |
| Sep 3, 2026 | $17.50 | $18.77 | $17.50 | $18.46 | +$1.87 | +11.27% | 2,770,566 | $18.51 | $17.50 $18.77 |
| Sep 2, 2026 | $16.12 | $16.75 | $16.12 | $16.59 | $-0.19 | -1.13% | 1,126,270 | $16.55 | $16.12 $16.75 |
| Sep 1, 2026 | $15.92 | $16.86 | $15.91 | $16.78 | +$0.66 | +4.09% | 2,206,291 | $16.63 | $15.91 $16.86 |
| Aug 31, 2026 | $16.83 | $16.85 | $16.08 | $16.12 | $-1.30 | -7.46% | 1,924,519 | $16.28 | $16.08 $16.85 |
| Aug 28, 2026 | $17.50 | $17.91 | $17.30 | $17.42 | $-0.07 | -0.40% | 1,184,788 | $17.46 | $17.30 $17.91 |
| Aug 27, 2026 | $17.71 | $17.74 | $17.26 | $17.49 | +$0.41 | +2.40% | 2,408,378 | $17.45 | $17.26 $17.74 |
| Aug 26, 2026 | $17.87 | $18.01 | $16.96 | $17.08 | $-1.22 | -6.67% | 1,979,648 | $17.20 | $16.96 $18.01 |
| Aug 25, 2026 | $18.24 | $18.42 | $18.04 | $18.30 | +$0.15 | +0.83% | 953,140 | $18.26 | $18.04 $18.42 |
| Aug 24, 2026 | $18.43 | $18.55 | $18.02 | $18.15 | $-0.95 | -4.97% | 1,296,202 | $18.20 | $18.02 $18.55 |
| Aug 21, 2026 | $18.90 | $19.40 | $18.63 | $19.10 | +$0.48 | +2.58% | 2,280,763 | $19.07 | $18.63 $19.40 |