Quotes Hesai Group

Stocks

HSAI

US4280501085

Electronic Equipment & Parts

Market Closed - Nasdaq 21:00:00 28/09/2026 BST			5-day change	1st Jan Change
15.59 ^USD	-4.06%		-5.63%	-30.40%

09-21	Hesai Group(NasdaqGS:HSAI) dropped from S&P Global BMI Index	CI
09-20	Hesai Group(SEHK:2525) added to S&P Global BMI Index	CI

Stock exchange

Nasdaq HSAI 15.59 $ -4.06% 15.31M $

Markets		Price	Change	Volumes
Nasdaq	HSAI	15.59USD	-4.06%	15.31M $
CBOE	HSAI	15.58USD	-4.03%	390K $
Tradegate	ZN80	13.75EUR	-3.51%	28.32K €
Boerse Muenchen	ZN80	13.80EUR	-3.16%	17.76K €
Börse Stuttgart	ZN80	13.65EUR	-3.53%	0 €
Deutsche Boerse AG	ZN80	13.80EUR	-1.43%	0 €
Hong Kong S.E.	2525	15.62HKD	-2.38%	64.18M $
Deutsche Boerse AG	ZN81	1.718EUR	-1.60%	0 €
Tradegate	ZN81	1.746EUR	-2.13%	0 €
OTC Markets	HSIGF	-USD	-.--%	0 $

Quotes 5-day view: Hesai Group

Delayed Quote Nasdaq

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

	22/09/2026	23/09/2026	24/09/2026	25/09/2026	28/09/2026
Last	US$17.10	US$16.31	US$16.37	US$16.25	US$15.59
Volume	1,316,844	1,309,527	750,243	733,620	963,455
Change	-1.55%	-4.62%	+0.37%	-0.73%	-4.06%
Opening	US$17.20	US$16.82	US$16.31	US$16.35	US$16.00
High	US$17.38	US$16.88	US$16.46	US$16.40	US$16.00
Low	US$16.98	US$16.08	US$16.12	US$16.00	US$15.57

Performance

1 day	-4.06%
1 week	-5.63%
Current month	-3.29%
1 month	-10.86%
3 months	+5.34%
6 months	-15.46%
Current year	-30.40%
1 year	-45.81%
3 years	+52.10%

Volumes

markets

Daily volume

982,015

Estimated daily volume

982,015

Avg. Volume 20 sessions

1,089,224

Daily volume ratio

0.9

Avg. Volume 20 sessions USD

16,981,002.16

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)

2,542,150,633

Net sales (CNY)

3,027,573,000

Net sales (USD)

451,217,370

Number of employees

1,249

Sales / Employee (CNY)

2,423,998

Sales / Employee (USD)

361,263

Free-Float

95.77%

Free-Float capitalization (USD)

16,659,079,591

Average Daily Capital Traded

0.1%

Indicators

Moving average 5 days

16.68

Moving average 20 days

17.21

Moving average 50 days

17.21

Moving average 100 days

Price spread / (MMA5)

+6.99%

Price spread / (MMA20)

+10.38%

Price spread / (MMA50)

+10.37%

Price spread / (MMA100)

+15.49%

STIM

RSI 9 days

40.46

RSI 14 days

43.35

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	-4.06%	-5.63%	-45.81%	+52.10%	2.54B
YUSHU TECHNOLOGY CO., LTD.	-5.81%	-10.74%	-	-	29.4B
RAINBOW ROBOTICS CO.,LTD.	-2.66%	-3.33%	+34.24%	+150.00%	6.19B
UBTECH ROBOTICS CORP LTD	-3.91%	-8.84%	-44.88%	-	4.91B
QUICK INTELLIGENT EQUIPMENT CO.,LTD.	-8.47%	-7.98%	+69.01%	+125.16%	2.31B
ZHE JIANG DALI TECHNOLOGY CO.,LTD	-3.68%	-2.50%	+57.82%	+51.03%	1.61B
NORBIT ASA	-2.23%	-1.00%	-13.66%	+203.85%	1.09B
HANGZHOU JINGYE INTELLIGENT TECHNOLOGY CO., LTD.	-8.08%	-12.80%	-20.70%	+17.52%	921M
GUANGDONG HUAYAN ROBOTICS CO., LTD.	-13.40%	-29.77%	-	-	652M
GENERAL OCEANS ASA	-2.01%	+0.72%	-	-	398M
Average	-5.43%	-6.04%	+5.14%	+99.94%	5B
Weighted average by Cap.	-5.23%	-6.27%	+4.77%	+113.90%

See all sector performances

Historical Quotes: Hesai Group

Date	Opening	High	Low	Close	Volume	Change

Latest transactions

dfe4d27078f8a793d060c69.tpGz1DmLHepxEpPgnHjZAlIq9M_wowsNopnOjBsNOCw.junX4Wq_WscCWMSExTmBRWBkjvyF1m5L9Pqr3W5-UF6AweGjeucvnwAgyg

Date	Price	Volume	Total
21:00:00	15.59	77,877	724,532
20:59:56	15.60	100	646,655
20:59:56	15.60	200	646,555
20:59:55	15.60	100	646,355
20:59:54	15.60	300	646,255
20:59:51	15.60	100	645,955
20:59:51	15.60	100	645,855
20:59:51	15.59	300	645,755
20:59:51	15.59	443	645,455
20:59:51	15.59	100	645,012