Quotes Hesai Group

Stocks

HSAI

US4280501085

Electronic Equipment & Parts

Market Closed - Nasdaq 23:00:00 29/09/2026 +03			5-day change	1st Jan Change
15.52 ^USD	-0.45%		-9.24%	-30.71%

09-21	Hesai Group(NasdaqGS:HSAI) dropped from S&P Global BMI Index	CI
09-21	Hesai Group(SEHK:2525) added to S&P Global BMI Index	CI

Stock exchange

Nasdaq HSAI 15.52 $ -0.45% 11.39M $

Markets		Price	Change	Volumes
Nasdaq	HSAI	15.52USD	-0.45%	11.39M $
CBOE	HSAI	15.50USD	-0.55%	459K $
Tradegate	ZN80	13.70EUR	-0.36%	29.3K €
Börse Stuttgart	ZN80	13.70EUR	+0.74%	2.19K €
Deutsche Boerse AG	ZN80	13.65EUR	+1.49%	0 €
Boerse Muenchen	ZN80	13.70EUR	0.00%	0 €
Hong Kong S.E.	2525	15.58HKD	+1.50%	40.19M $
Deutsche Boerse AG	ZN81	1.726EUR	+1.65%	2.33K €
Tradegate	ZN81	1.714EUR	-1.83%	0 €

Quotes 5-day view: Hesai Group

Delayed Quote Nasdaq

Hesai Group(HSAI) : Historical Chart (5-day)

	23/09/2026	24/09/2026	25/09/2026	28/09/2026	29/09/2026
Last	$16.31	$16.37	$16.25	$15.59	$15.52
Volume	1,309,527	750,243	733,620	982,479	733,657
Change	-4.62%	+0.37%	-0.73%	-4.06%	-0.45%
Opening	$16.82	$16.31	$16.35	$16.00	$15.59
High	$16.88	$16.46	$16.40	$16.00	$15.67
Low	$16.08	$16.12	$16.00	$15.57	$15.34

Performance

1 day	-0.45%
1 week	-9.24%
Current month	-3.72%
1 month	-10.91%
3 months	-1.52%
6 months	-15.84%
Current year	-30.71%
1 year	-45.06%
3 years	+55.20%

Volumes

markets

Daily volume

733,657

Estimated daily volume

733,657

Avg. Volume 20 sessions

1,055,656

Daily volume ratio

0.69

Avg. Volume 20 sessions USD

16,383,781.12

Record volume 1

36,501,614

Record volume 2

26,817,469

Record volume 3

13,601,174

Capital turnover ratio

0.01

Float rotation

Basic data

Market Cap (USD)

2,427,949,405

Net sales (CNY)

3,027,573,000

Net sales (USD)

451,156,064

Number of employees

1,249

Sales / Employee (CNY)

2,423,998

Sales / Employee (USD)

361,214

Free-Float

95.77%

Free-Float capitalization (USD)

15,910,702,480

Average Daily Capital Traded

0.1%

Indicators

Moving average 5 days

16.01

Moving average 20 days

17.05

Moving average 50 days

17.23

Moving average 100 days

17.88

Price spread / (MMA5)

+3.14%

Price spread / (MMA20)

+9.89%

Price spread / (MMA50)

+11.02%

Price spread / (MMA100)

+15.19%

STIM

RSI 9 days

32.86

RSI 14 days

38.4

Sector Comparison:

Add to a list 0 selected To use this feature you must be a member Log in Sign up	Change	5-day change	1-year change	3-year change	Capi.($)
HESAI GROUP	-0.45%	-9.24%	-45.06%	+55.20%	2.43B
YUSHU TECHNOLOGY CO., LTD.	-1.88%	-7.80%	-	-	27.18B
RAINBOW ROBOTICS CO.,LTD.	-1.19%	-4.91%	+33.07%	+147.03%	5.96B
UBTECH ROBOTICS CORP LTD	+1.92%	-6.20%	-51.88%	-	4.66B
QUICK INTELLIGENT EQUIPMENT CO.,LTD.	-0.49%	-8.70%	+66.88%	+122.72%	2.1B
ZHE JIANG DALI TECHNOLOGY CO.,LTD	+1.31%	-4.56%	+60.04%	+48.17%	1.58B
NORBIT ASA	+0.82%	-1.89%	-12.81%	+203.02%	1.06B
HANGZHOU JINGYE INTELLIGENT TECHNOLOGY CO., LTD.	+1.30%	-10.31%	-19.90%	+19.83%	858M
GUANGDONG HUAYAN ROBOTICS CO., LTD.	0.00%	-15.63%	-	-	586M
GENERAL OCEANS ASA	+3.93%	-0.49%	-	-	387M
Average	+0.59%	-8.13%	+4.33%	+99.33%	4.68B
Weighted average by Cap.	-0.97%	-7.65%	+2.70%	+112.73%

See all sector performances

Historical Quotes: Hesai Group

Date	Opening	High	Low	Close	Volume	Change

Latest transactions

e48c0ca0.RyqUKRCavLLkXwKXIAB-b_4oJQpES0-hWLPZWa_z0wM.Hh7aXGnPytDdGGfyEFIoALthFkETKQ3Hb9SUO-i_v042Y_9HY-iM5Z4vdQ

Date	Price	Volume	Total
23:00:00	15.52	52,963	555,428
22:59:56	15.52	280	502,465
22:59:55	15.51	100	502,185
22:59:55	15.51	100	502,085
22:59:54	15.50	200	501,985
22:59:54	15.50	100	501,785
22:59:54	15.50	100	501,685
22:59:54	15.50	107	501,585
22:59:54	15.50	237	501,478
22:59:54	15.50	102	501,241