Hesai Group
HSAINASDAQConsumer Cyclical● Active
$18.49
$-1.76(-8.69%)
Market Cap$2.4B
P/E Ratio—
52W High$30.85
52W Low$14.69
Hesai Group（HSAI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hsai · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$30.85
Sep 22, 2025
-40.1% from here
5-Year Low5Y
$3.28
Feb 2, 2024
+463.7% from low
IPO Priceadj.
$21.05
Feb 9, 2023
-12.2% since IPO
1 Year Ago
$20.27
Jun 9, 2025
-8.8% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · HSAI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $19.86 | $19.98 | $18.21 | $18.49 | $18.49 | 2.4M | -6.90% |
| Jun 4, 2026 | $20.45 | $20.74 | $20.10 | $20.25 | $20.25 | 1.1M | -0.98% |
| Jun 3, 2026 | $21.18 | $21.34 | $20.60 | $20.78 | $20.78 | 1.7M | -1.89% |
| Jun 2, 2026 | $21.70 | $22.53 | $21.21 | $21.66 | $21.66 | 3.9M | -0.18% |
| Jun 1, 2026 | $18.95 | $20.38 | $18.88 | $20.03 | $20.03 | 1.9M | +5.70% |
| May 29, 2026 | $19.83 | $19.85 | $18.84 | $18.90 | $18.90 | 2.4M | -4.69% |
| May 28, 2026 | $20.35 | $20.38 | $19.72 | $19.89 | $19.89 | 1.4M | -2.26% |
| May 27, 2026 | $21.04 | $21.33 | $20.38 | $20.63 | $20.63 | 1.2M | -1.95% |
| May 26, 2026 | $20.97 | $21.93 | $20.90 | $21.41 | $21.41 | 2.0M | +2.10% |
| May 22, 2026 | $20.48 | $20.95 | $20.32 | $20.63 | $20.63 | 2.6M | +0.73% |
| May 21, 2026 | $20.04 | $20.99 | $19.91 | $20.90 | $20.90 | 1.3M | +4.29% |
| May 20, 2026 | $20.25 | $20.67 | $19.66 | $20.25 | $20.25 | 2.1M | +0.00% |
| May 19, 2026 | $21.60 | $21.82 | $19.51 | $20.02 | $20.02 | 4.4M | -7.31% |
| May 18, 2026 | $22.63 | $22.77 | $21.30 | $22.01 | $22.01 | 2.0M | -2.74% |
| May 15, 2026 | $22.56 | $22.65 | $21.92 | $22.44 | $22.44 | 1.1M | -0.53% |
| May 14, 2026 | $23.40 | $23.72 | $22.76 | $23.61 | $23.61 | 1.1M | +0.90% |
| May 13, 2026 | $22.22 | $24.41 | $22.04 | $24.04 | $24.04 | 3.0M | +8.19% |
| May 12, 2026 | $21.80 | $21.80 | $20.83 | $21.39 | $21.39 | 1.3M | -1.88% |
| May 11, 2026 | $21.61 | $22.50 | $21.50 | $21.80 | $21.80 | 2.6M | +0.88% |
| May 8, 2026 | $22.08 | $22.13 | $21.27 | $21.60 | $21.60 | 1.3M | -2.17% |
Showing 1–20 of 833 records
Annual Stock Price Performance · HSAI
Jan 1 → Dec 31 · 4 years2026-20.0%$23.12 → $18.49
-20.0%
2025+64.6%$13.61 → $22.40
+64.6%
2024+56.0%$8.86 → $13.82
+56.0%
2023-62.5%$23.75 → $8.91
-62.5%
Best Year2025 · +64.6%
Worst Year2023 · -62.5%
Positive Years2 / 4
Avg Annual Return+9.5%
4Y Total Return-22.1%
4Y CAGR~-6.1% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$246.03+0.00%
Mkt Cap $2.65T
Tesla, Inc.
TSLA
$391.00+0.00%
Mkt Cap $1.47T
The Home Depot, Inc.
HD
$310.78+0.00%
Mkt Cap $309.9B
Alibaba Group Holding Limited
BABA
$121.06+0.00%
Mkt Cap $282.5B
Toyota Motor Corporation
TM
$177.16+0.00%
Mkt Cap $230.9B
McDonald's Corporation
MCD
$279.84+0.00%
Mkt Cap $198.8B
The TJX Companies, Inc.
TJX
$160.71+0.00%
Mkt Cap $177.5B
Booking Holdings Inc.
BKNG
$165.84+0.00%
Mkt Cap $128.5B
PDD Holdings Inc.
PDD
$85.07+0.00%
Mkt Cap $119.4B
Lowe's Companies, Inc.
LOW
$210.74+0.00%
Mkt Cap $118.2BWhat If You Invested in HSAI?
If you invested $1,000 in HSAI at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$878
Total Return-12.2%
CAGR~-4.2% / yr
Profit$-122
Based on Feb 9, 2023 · $21.05Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Hesai Group（HSAI）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $18.49。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HSAI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HSAI 历史股价FMP 日线复权 OHLCV