Hesai Group (HSAI) Stock Price History
Historical prices from 2023 to 2026
Loading 10-year price history...
HSAI Historical Performance
Short-Term Returns
HSAI Stock Price Trajectory (2023–2026)
As of May 8, 2026, Hesai Group (HSAI) trades at $21.86, representing a +35.0% return over the past year. The stock has delivered a +3.8% total return over five years (+0.8% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $30.85 on September 22, 2025. From this peak, HSAI has corrected -29.1%, currently trading 8% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers LAZR (-98.4% 1Y), OUST (+196.7% 1Y), and INVZ (-3.9% 1Y), HSAI has underperformed the peer group average. Compare HSAI vs LAZR →
HSAI Historical Price Data (2025–2026)
Showing 30 of 814 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 21.25 | 21.36 | 20.48 | 21.00 | 2.05M | -2.91% |
| 2026-04-22 | 22.08 | 22.19 | 21.23 | 21.63 | 3.26M | +1.17% |
| 2026-04-21 | 22.30 | 22.39 | 21.34 | 21.38 | 1.82M | -2.37% |
| 2026-04-20 | 22.82 | 22.82 | 21.43 | 21.90 | 1.87M | -5.81% |
| 2026-04-17 | 24.81 | 24.96 | 23.17 | 23.25 | 3.17M | -5.26% |
| 2026-04-16 | 24.25 | 24.60 | 23.31 | 24.54 | 2.43M | +1.32% |
| 2026-04-15 | 23.42 | 24.30 | 23.25 | 24.22 | 1.99M | +3.11% |
| 2026-04-14 | 22.63 | 23.52 | 22.56 | 23.49 | 1.41M | +5.15% |
| 2026-04-13 | 22.11 | 22.36 | 21.70 | 22.34 | 944K | -1.41% |
| 2026-04-10 | 22.12 | 23.06 | 22.12 | 22.66 | 1.17M | +4.09% |
| 2026-04-09 | 21.80 | 22.13 | 21.64 | 21.77 | 895K | -0.50% |
| 2026-04-08 | 22.06 | 22.28 | 21.51 | 21.88 | 1.47M | +8.05% |
| 2026-04-07 | 20.29 | 20.53 | 19.84 | 20.25 | 754K | -2.22% |
| 2026-04-06 | 20.62 | 21.12 | 20.49 | 20.71 | 854K | +0.39% |
| 2026-04-02 | 19.83 | 20.96 | 19.83 | 20.63 | 1.80M | +0.63% |
| 2026-04-01 | 20.03 | 20.87 | 19.96 | 20.50 | 2.08M | +7.22% |
| 2026-03-31 | 18.06 | 19.47 | 17.98 | 19.12 | 3.06M | +7.84% |
| 2026-03-30 | 18.42 | 18.67 | 17.56 | 17.73 | 2.26M | -3.85% |
| 2026-03-27 | 19.16 | 19.19 | 18.18 | 18.44 | 2.33M | -4.90% |
| 2026-03-26 | 19.47 | 20.49 | 19.13 | 19.39 | 3.09M | -2.32% |
See HSAI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs HSAI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare HSAI vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonHSAI — Frequently Asked Questions
Quick answers to the most common questions about buying HSAI stock.
How has HSAI stock performed recently?
HSAI returned +35.0% over the past year, beating its 5-year annualized CAGR of +0.8%. The stock trades below its 200-day moving average, confirming the uptrend.
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 +35.0% places the stock closer to 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.