Hesai Group (HSAI) Stock Price History
Historical prices from 2023 to 2026
- 1M
- -7.3%
- 3M
- -10.5%
- YTD
- -36.1%
- 1Y
- -44.3%
- 3Y
- +14.8%
- 5Y
- -6.1%
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
- -29.8%
HSAI Stock Price Trajectory (2023–2026)
As of October 3, 2026, Hesai Group (HSAI) trades at $15.38, representing a -44.3% return over the past year. The stock has delivered a -26.9% total return over five years (-6.1% 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 -50.1%, currently trading 26% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers LAZR (+2124.9% 1Y), OUST (+56.3% 1Y), and INVZ (-82.9% 1Y), HSAI has underperformed the peer group average. Compare HSAI vs LAZR →
HSAI Historical Price Data · from 2023
Rows 1–50 of 915| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-02 | 15.78 | 15.81 | 15.34 | 15.38 | 785K | -3.45% |
| 2026-10-01 | 16.01 | 16.09 | 15.75 | 15.93 | 921K | -0.13% |
| 2026-09-30 | 15.79 | 16.09 | 15.72 | 15.95 | 784K | +2.77% |
| 2026-09-29 | 15.59 | 15.67 | 15.35 | 15.52 | 728K | -0.45% |
| 2026-09-28 | 16.02 | 16.02 | 15.57 | 15.59 | 963K | -4.06% |
| 2026-09-25 | 16.30 | 16.40 | 16.00 | 16.25 | 733K | -0.73% |
| 2026-09-24 | 16.27 | 16.46 | 16.12 | 16.37 | 746K | +0.37% |
| 2026-09-23 | 16.82 | 16.82 | 16.08 | 16.31 | 1.31M | -4.62% |
| 2026-09-22 | 17.18 | 17.38 | 16.98 | 17.10 | 1.31M | -1.55% |
| 2026-09-21 | 16.84 | 17.52 | 16.66 | 17.37 | 1.31M | +5.15% |
| 2026-09-18 | 16.96 | 16.97 | 16.40 | 16.52 | 1.23M | -2.34% |
| 2026-09-17 | 16.95 | 17.23 | 16.84 | 16.91 | 954K | +1.47% |
| 2026-09-16 | 16.68 | 17.18 | 16.52 | 16.67 | 1.60M | +1.09% |
| 2026-09-15 | 16.80 | 16.84 | 16.46 | 16.49 | 1.23M | -3.34% |
| 2026-09-14 | 17.02 | 17.39 | 17.02 | 17.06 | 955K | -1.44% |
| 2026-09-11 | 17.25 | 17.39 | 17.05 | 17.31 | 1.01M | -0.52% |
| 2026-09-10 | 17.73 | 17.82 | 17.35 | 17.40 | 824K | -4.92% |
| 2026-09-09 | 18.60 | 18.77 | 18.25 | 18.30 | 790K | -1.56% |
| 2026-09-08 | 18.69 | 19.15 | 18.57 | 18.59 | 1.11M | -1.59% |
| 2026-09-04 | 18.48 | 18.91 | 18.32 | 18.89 | 1.53M | +2.33% |
| 2026-09-03 | 17.50 | 18.77 | 17.50 | 18.46 | 2.75M | +11.27% |
| 2026-09-02 | 16.12 | 16.75 | 16.12 | 16.59 | 1.13M | -1.13% |
| 2026-09-01 | 15.92 | 16.86 | 15.92 | 16.78 | 2.20M | +4.09% |
| 2026-08-31 | 16.84 | 16.84 | 16.08 | 16.12 | 1.88M | -7.46% |
| 2026-08-28 | 17.50 | 17.86 | 17.30 | 17.42 | 1.17M | -0.40% |
| 2026-08-27 | 17.71 | 17.74 | 17.25 | 17.49 | 2.40M | +2.40% |
| 2026-08-26 | 17.87 | 18.01 | 16.95 | 17.08 | 1.97M | -6.67% |
| 2026-08-25 | 18.24 | 18.42 | 18.04 | 18.30 | 953K | +0.83% |
| 2026-08-24 | 18.43 | 18.55 | 18.02 | 18.15 | 1.30M | -4.97% |
| 2026-08-21 | 18.90 | 19.40 | 18.63 | 19.10 | 2.28M | +2.58% |
| 2026-08-20 | 18.20 | 19.35 | 18.20 | 18.62 | 2.18M | +4.78% |
| 2026-08-19 | 17.70 | 17.89 | 17.25 | 17.77 | 1.93M | +3.86% |
| 2026-08-18 | 15.77 | 17.56 | 15.70 | 17.11 | 3.84M | -5.31% |
| 2026-08-17 | 18.32 | 18.34 | 17.98 | 18.07 | 1.25M | -0.77% |
| 2026-08-14 | 18.94 | 18.94 | 17.92 | 18.21 | 2.09M | -5.60% |
| 2026-08-13 | 18.96 | 19.37 | 18.89 | 19.29 | 934K | +1.42% |
| 2026-08-12 | 19.28 | 19.36 | 18.90 | 19.02 | 967K | +0.37% |
| 2026-08-11 | 18.93 | 19.20 | 18.73 | 18.95 | 1.15M | -1.81% |
| 2026-08-10 | 19.25 | 19.51 | 19.02 | 19.30 | 1.41M | +0.42% |
| 2026-08-07 | 18.60 | 19.22 | 18.50 | 19.22 | 1.69M | +8.28% |
| 2026-08-06 | 17.14 | 17.79 | 17.14 | 17.75 | 913K | -0.89% |
| 2026-08-05 | 18.28 | 18.50 | 17.88 | 17.91 | 1.23M | -2.18% |
| 2026-08-04 | 17.89 | 18.55 | 17.80 | 18.31 | 2.00M | +2.92% |
| 2026-08-03 | 17.08 | 17.90 | 16.80 | 17.79 | 2.17M | +5.27% |
| 2026-07-31 | 16.91 | 17.19 | 16.59 | 16.90 | 1.82M | +2.11% |
| 2026-07-30 | 16.10 | 16.63 | 15.61 | 16.55 | 1.85M | +1.35% |
| 2026-07-29 | 16.49 | 16.94 | 16.05 | 16.33 | 2.96M | +2.70% |
| 2026-07-28 | 15.46 | 16.23 | 15.43 | 15.90 | 1.81M | +3.05% |
| 2026-07-27 | 15.09 | 15.50 | 15.03 | 15.43 | 1.15M | +5.68% |
| 2026-07-24 | 14.80 | 14.86 | 14.29 | 14.60 | 1.36M | -1.08% |
HSAI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -44.3% over the past year, below its 5-year annualized CAGR of -6.1%. 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 $29.35. Current 1-year return of -44.3% 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.