Hesai Group - American Depositary Share (HSAI)
15.44
-0.56 (-3.50%)
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 |
|---|---|---|---|---|---|---|
| 1/31/2025 | 16.00 | 16.15 | 15.30 | 15.44 | 1,218,487 | 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 |
| 12/12/2024 | 10.85 | 11.21 | 10.25 | 11.05 | 1,774,995 | 11.05 |
| 12/11/2024 | 11.84 | 11.85 | 10.91 | 11.40 | 2,262,039 | 11.40 |
| 12/10/2024 | 10.37 | 11.86 | 10.24 | 11.65 | 3,355,157 | 11.65 |
| 12/09/2024 | 10.90 | 11.49 | 10.36 | 10.76 | 4,936,214 | 10.76 |
| 12/06/2024 | 9.68 | 10.79 | 9.39 | 10.43 | 4,104,983 | 10.43 |
| 12/05/2024 | 10.00 | 10.09 | 8.95 | 9.44 | 4,894,963 | 9.44 |
| 12/04/2024 | 8.65 | 9.87 | 8.63 | 9.53 | 5,746,816 | 9.53 |
| 12/03/2024 | 7.46 | 8.28 | 7.46 | 8.00 | 3,132,066 | 8.00 |
| 12/02/2024 | 8.40 | 8.65 | 7.10 | 7.64 | 4,886,205 | 7.64 |
| 11/29/2024 | 7.50 | 8.30 | 7.29 | 8.18 | 3,616,251 | 8.18 |
| 11/27/2024 | 7.61 | 7.99 | 7.05 | 7.35 | 8,948,072 | 7.35 |
| 11/26/2024 | 5.47 | 8.55 | 5.11 | 6.86 | 36,402,385 | 6.86 |
| 11/25/2024 | 4.86 | 4.86 | 4.70 | 4.75 | 1,606,663 | 4.75 |
| 11/22/2024 | 4.50 | 4.79 | 4.40 | 4.74 | 509,184 | 4.74 |
| 11/21/2024 | 4.42 | 4.63 | 4.40 | 4.61 | 417,958 | 4.61 |
| 11/20/2024 | 4.40 | 4.58 | 4.37 | 4.51 | 428,286 | 4.51 |
| 11/19/2024 | 4.21 | 4.35 | 4.19 | 4.31 | 197,544 | 4.31 |
| 11/18/2024 | 4.10 | 4.28 | 4.10 | 4.23 | 221,038 | 4.23 |
| 11/15/2024 | 4.17 | 4.19 | 4.02 | 4.08 | 636,537 | 4.08 |
| 11/14/2024 | 4.23 | 4.30 | 4.12 | 4.21 | 253,918 | 4.21 |
| 11/13/2024 | 4.23 | 4.36 | 4.09 | 4.31 | 641,506 | 4.31 |
| 11/12/2024 | 4.31 | 4.41 | 4.03 | 4.21 | 732,991 | 4.21 |
| 11/11/2024 | 4.47 | 4.53 | 4.34 | 4.51 | 575,691 | 4.51 |
| 11/08/2024 | 4.48 | 4.50 | 4.32 | 4.47 | 581,134 | 4.47 |
| 11/07/2024 | 4.38 | 4.71 | 4.38 | 4.65 | 592,004 | 4.65 |
| 11/06/2024 | 4.43 | 4.55 | 4.20 | 4.28 | 770,485 | 4.28 |
| 11/05/2024 | 4.57 | 4.70 | 4.53 | 4.64 | 364,749 | 4.64 |
| 11/04/2024 | 4.59 | 4.72 | 4.50 | 4.50 | 329,765 | 4.50 |
| 11/01/2024 | 4.54 | 4.63 | 4.47 | 4.60 | 289,884 | 4.60 |