Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Hesai Group (HSAI.US) Share Price

Price $20.61 on 03-04-2026 at 22:47:28
Change $0.11 0.53%
Buy $20.77
Sell $20.50
Last Trade: -
Day's Volume: 86,443
Last Close: $20.63
Open: $19.95
ISIN: US4280501085
Day's Range $19.95 - $20.95
52wk Range: $10.41 - $30.80
Market Capitalisation: $21.42b
VWAP: $20.49036
Shares in Issue: 130.14m

Hesai Group (HSAI.US) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
See more Hesai Group trades

Hesai Group (HSAI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
3rd Apr 2026 (Fri) 19.95 20.95 19.95 20.63 86,443
2nd Apr 2026 (Thu) 19.95 20.95 19.95 20.63 86,443
1st Apr 2026 (Wed) 20.03 20.86 19.96 20.50 67,084
31st Mar 2026 (Tue) 18.11 19.45 18.09 19.12 30,189
30th Mar 2026 (Mon) 18.43 18.50 17.60 17.73 41,970
27th Mar 2026 (Fri) 19.00 19.00 18.19 18.44 83,886
26th Mar 2026 (Thu) 19.50 20.49 19.10 19.39 153,364
25th Mar 2026 (Wed) 20.85 20.85 19.38 19.85 151,299
24th Mar 2026 (Tue) 22.98 23.73 20.17 20.24 216,716
23rd Mar 2026 (Mon) 22.64 23.82 22.52 23.58 50,972
20th Mar 2026 (Fri) 23.20 23.25 22.25 22.85 42,448
19th Mar 2026 (Thu) 23.55 24.515 23.11 24.34 15,163
18th Mar 2026 (Wed) 24.48 24.99 24.385 24.40 11,282
17th Mar 2026 (Tue) 24.64 24.85 23.93 24.57 73,108
16th Mar 2026 (Mon) 24.54 25.06 24.50 24.69 29,176
13th Mar 2026 (Fri) 24.54 24.695 23.85 24.04 24,708
12th Mar 2026 (Thu) 25.14 25.24 24.27 24.34 30,531
11th Mar 2026 (Wed) 25.13 25.86 24.91 25.67 37,035
10th Mar 2026 (Tue) 24.79 26.29 24.64 25.24 59,342
9th Mar 2026 (Mon) 22.94 24.41 22.66 24.35 19,043
6th Mar 2026 (Fri) 23.13 24.57 23.13 23.86 29,481
See more Hesai Group price history
FTSE 100 Latest
Value10,436.29
Change71.50

Login to your account

Forgot Password?

Not Registered