Hesai Group - American Depositary Share (HSAI)
22.55
-1.53 (-6.35%)
Hesai Group is a technology company that specializes in the development and production of advanced lidar sensors and perception systems for autonomous vehicles, smart transportation, and other applications that require high-precision 3D spatial awareness. The company's innovative solutions enable vehicles to navigate and understand their environments in real-time, contributing to the advancement of autonomous driving technology. Additionally, Hesai Group is engaged in enhancing sensor capabilities for a range of industries, including robotics, drones, and mapping, aiming to drive forward the integration of intelligent technologies in various sectors.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/12/2025 | 23.00 | 23.63 | 21.22 | 22.55 | 7,573,905 | 22.55 |
| 3/11/2025 | 18.50 | 24.18 | 18.32 | 24.08 | 26,796,121 | 24.08 |
| 3/10/2025 | 17.15 | 17.20 | 15.86 | 16.01 | 3,491,004 | 16.01 |
| 3/07/2025 | 16.60 | 17.79 | 16.33 | 17.43 | 2,976,626 | 17.43 |
| 3/06/2025 | 17.50 | 17.60 | 16.38 | 16.40 | 2,305,332 | 16.40 |
| 3/05/2025 | 16.39 | 17.46 | 16.26 | 17.37 | 2,596,607 | 17.37 |
| 3/04/2025 | 16.01 | 16.20 | 15.29 | 15.74 | 3,046,621 | 15.74 |
| 3/03/2025 | 18.10 | 18.14 | 15.65 | 15.92 | 3,273,255 | 15.92 |
| 2/28/2025 | 16.28 | 18.10 | 15.52 | 17.91 | 3,585,995 | 17.91 |
| 2/27/2025 | 18.55 | 18.95 | 17.94 | 17.97 | 2,482,045 | 17.97 |
| 2/26/2025 | 17.55 | 19.08 | 17.55 | 18.95 | 3,619,683 | 18.95 |
| 2/25/2025 | 17.92 | 18.42 | 16.31 | 17.36 | 3,463,388 | 17.36 |
| 2/24/2025 | 18.42 | 19.22 | 17.02 | 17.73 | 5,544,568 | 17.73 |
| 2/21/2025 | 18.80 | 20.18 | 18.55 | 19.63 | 6,895,227 | 19.63 |
| 2/20/2025 | 18.00 | 18.64 | 17.28 | 18.51 | 3,123,962 | 18.51 |
| 2/19/2025 | 18.58 | 18.80 | 17.61 | 17.68 | 2,329,560 | 17.68 |
| 2/18/2025 | 18.20 | 18.60 | 16.90 | 17.85 | 5,404,195 | 17.85 |
| 2/14/2025 | 19.38 | 19.80 | 17.58 | 17.64 | 3,670,886 | 17.64 |
| 2/13/2025 | 18.00 | 18.05 | 17.17 | 18.00 | 2,887,143 | 18.00 |
| 2/12/2025 | 18.80 | 19.51 | 18.08 | 18.22 | 4,595,242 | 18.22 |
| 2/11/2025 | 16.93 | 19.45 | 16.81 | 18.00 | 7,453,073 | 18.00 |
| 2/10/2025 | 18.29 | 19.99 | 16.84 | 17.09 | 11,120,583 | 17.09 |
| 2/07/2025 | 16.68 | 17.00 | 16.12 | 16.80 | 3,497,223 | 16.80 |
| 2/06/2025 | 15.33 | 17.55 | 15.30 | 16.81 | 7,411,110 | 16.81 |
| 2/05/2025 | 15.46 | 15.51 | 13.80 | 13.89 | 3,079,287 | 13.89 |
| 2/04/2025 | 15.56 | 16.13 | 15.51 | 15.69 | 1,998,877 | 15.69 |
| 2/03/2025 | 15.50 | 16.75 | 15.30 | 15.40 | 2,712,805 | 15.40 |
| 1/31/2025 | 16.00 | 16.15 | 15.30 | 15.44 | 1,218,587 | 15.44 |
| 1/30/2025 | 15.28 | 16.79 | 15.28 | 16.00 | 2,564,830 | 16.00 |
| 1/29/2025 | 15.05 | 15.35 | 14.85 | 15.27 | 1,087,153 | 15.27 |
| 1/28/2025 | 14.43 | 15.17 | 13.68 | 15.05 | 1,233,781 | 15.05 |
| 1/27/2025 | 15.06 | 15.49 | 13.95 | 13.98 | 2,335,011 | 13.98 |
| 1/24/2025 | 15.74 | 16.15 | 15.37 | 15.50 | 2,810,392 | 15.50 |
| 1/23/2025 | 15.46 | 15.63 | 14.82 | 14.90 | 775,692 | 14.90 |
| 1/22/2025 | 15.73 | 16.03 | 14.63 | 15.66 | 1,707,400 | 15.66 |
| 1/21/2025 | 16.10 | 16.43 | 15.55 | 15.91 | 2,935,178 | 15.91 |
| 1/17/2025 | 15.28 | 15.91 | 14.86 | 15.59 | 1,770,999 | 15.59 |
| 1/16/2025 | 15.50 | 15.70 | 14.71 | 14.89 | 965,989 | 14.89 |
| 1/15/2025 | 15.25 | 15.50 | 14.14 | 15.12 | 1,630,978 | 15.12 |
| 1/14/2025 | 14.70 | 15.74 | 14.46 | 15.00 | 2,827,521 | 15.00 |
| 1/13/2025 | 14.04 | 14.16 | 13.50 | 13.64 | 2,393,973 | 13.64 |
| 1/10/2025 | 13.68 | 15.30 | 13.53 | 15.22 | 3,519,104 | 15.22 |
| 1/08/2025 | 14.20 | 14.60 | 13.10 | 13.53 | 3,388,511 | 13.53 |
| 1/07/2025 | 14.47 | 15.60 | 14.23 | 14.76 | 1,759,712 | 14.76 |
| 1/06/2025 | 15.57 | 15.70 | 13.73 | 14.76 | 2,931,246 | 14.76 |
| 1/03/2025 | 15.20 | 16.15 | 15.08 | 15.57 | 2,831,000 | 15.57 |
| 1/02/2025 | 13.61 | 16.35 | 13.20 | 16.13 | 4,734,759 | 16.13 |
| 12/31/2024 | 14.70 | 0.00 | 14.70 | 13.82 | 0 | 13.82 |
| 12/30/2024 | 14.04 | 15.49 | 13.99 | 14.70 | 5,236,043 | 14.70 |
| 12/27/2024 | 14.61 | 14.78 | 13.10 | 13.52 | 3,726,568 | 13.52 |
| 12/26/2024 | 13.49 | 14.47 | 13.27 | 14.47 | 4,474,054 | 14.47 |
| 12/24/2024 | 13.40 | 13.51 | 12.37 | 12.86 | 1,537,756 | 12.86 |
| 12/23/2024 | 11.88 | 13.39 | 11.88 | 13.13 | 2,228,635 | 13.13 |
| 12/20/2024 | 11.05 | 12.37 | 10.84 | 12.28 | 3,483,196 | 12.28 |
| 12/19/2024 | 11.00 | 11.89 | 10.80 | 11.03 | 2,459,035 | 11.03 |
| 12/18/2024 | 12.86 | 12.87 | 10.17 | 11.00 | 6,712,805 | 11.00 |
| 12/17/2024 | 10.33 | 14.40 | 10.21 | 13.92 | 8,300,870 | 13.92 |
| 12/16/2024 | 11.15 | 11.15 | 10.01 | 10.20 | 2,433,884 | 10.20 |
| 12/13/2024 | 10.64 | 11.30 | 10.62 | 11.23 | 1,204,420 | 11.23 |