|
Market Closed -
Nasdaq
01:30:00 29/10/2026 am IST
|
5-day change | 1st Jan Change | ||
| 13.83 USD | +3.60% |
|
+4.85% | -38.26% |
| 15/10 | Hesai Unveils Physical AI-Focused Platform Kosmo; Shares Down 5% | MT |
| 15/10 | Hesai Group Launches Kosmo 3D World Data Engine | CI |
Stock exchange
Nasdaq
HSAI 13.83 $
+3.60%
3.29Cr
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| HSAI | 13.83USD | +3.60% | 3.29Cr $ | ||
CBOE
| HSAI | 13.84USD | +3.71% | 11.26L $ | |
|
Tradegate
| ZN80 | 12.00EUR | -3.23% | 360 € | |
|
Börse Stuttgart
| ZN80 | 11.75EUR | -4.08% | 0 € | |
|
Deutsche Boerse AG
| ZN80 | 11.55EUR | -5.71% | 0 € | |
|
Boerse Muenchen
| ZN80 | 12.00EUR | -2.04% | 0 € | |
| 2525 | 12.77HKD | -8.13% | 20Cr $ | ||
|
Tradegate
| ZN81 | 1.452EUR | -5.71% | 10.31T € | |
|
Deutsche Boerse AG
| ZN81 | 1.480EUR | -1.20% | 3.3T € | |
|
OTC Markets
| HSIGF | -USD | -.--% | 0 $ |
Quotes 5-day view: Hesai Group
Delayed Quote Nasdaq
| 22/10/2026 | 23/10/2026 | 26/10/2026 | 27/10/2026 | 28/10/2026 | |
|---|---|---|---|---|---|
| Last | $12.14 | $13.13 | $13.69 | $13.35 | $13.83 |
| Volume | 37,24,095 | 21,67,497 | 21,52,373 | 10,82,275 | 23,81,806 |
| Change | -7.96% | +8.15% | +4.27% | -2.48% | +3.60% |
| Opening | $12.00 | $12.75 | $13.74 | $13.32 | $14.20 |
| High | $12.65 | $13.31 | $13.96 | $13.37 | $14.34 |
| Low | $12.00 | $12.75 | $13.44 | $13.11 | $13.47 |
Performance
| 1 day | +3.60% | ||
| 1 week | +4.85% | ||
| Current month | -13.29% | ||
| 1 month | -11.29% | ||
| 3 months | -13.02% | ||
| 6 months | -38.48% | ||
| Current year | -38.26% | ||
| 1 year | -42.64% | ||
| 3 years | +38.30% |
Volumes
marketsDaily volume
23,81,806
Estimated daily volume
23,81,806
Avg. Volume 20 sessions
21,37,511
Daily volume ratio
1.11
Avg. Volume 20 sessions USD
2,95,61,777.13
Record volume 1
3,65,01,614
Record volume 2
2,68,17,469
Record volume 3
1,36,01,174
Capital turnover ratio
0.01
Float rotation
0
Basic data
Market Cap (USD)
2,16,35,65,739
Net sales (CNY)
3,02,75,73,000
Net sales (USD)
45,40,99,622
Number of employees
1,249
Sales / Employee (CNY)
24,23,998
Sales / Employee (USD)
3,63,571
Free-Float
81.78%
Free-Float capitalization (USD)
14,21,89,68,775
Average Daily Capital Traded
0.2%
Indicators
Moving average 5 days
13.23
Moving average 20 days
14.44
Moving average 50 days
16.13
Moving average 100 days
16.48
Price spread / (MMA5)
-4.35%
Price spread / (MMA20)
+4.40%
Price spread / (MMA50)
+16.62%
Price spread / (MMA100)
+19.14%
STIM
RSI 9 days
43.34
RSI 14 days
41.72
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +3.60% | +4.85% | -42.64% | +38.30% | 216.36Cr | |
| +3.52% | +2.22% | +17.94% | +308.32% | 20TCr | |
| -3.57% | -4.98% | +23.06% | +33.24% | 12TCr | |
| +3.88% | -2.76% | +51.80% | +393.42% | 11TCr | |
| +1.62% | +0.60% | +0.60% | +156.11% | 11TCr | |
| +2.82% | +7.12% | +125.98% | +173.41% | 7.71TCr | |
| +8.74% | +11.82% | +462.93% | +960.93% | 7.16TCr | |
| +5.37% | +5.26% | -4.73% | +95.09% | 6.36TCr | |
| +1.84% | +3.35% | -23.14% | +55.31% | 6.01TCr | |
| +8.08% | -12.69% | -12.45% | +1,452.94% | 5.37TCr | |
| Average | +3.13% | +3.01% | +59.94% | +366.71% | 8.71TCr | |
| Weighted average by Cap. | +1.95% | +2.22% | +60.52% | +340.62% |
Historical Quotes: Hesai Group
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
31ab0ab89cb47.jIRtdl88cZfijXuXzPLXcApjjZb3Dv0xhoceRvYoPnE.wMAiNAVoRO2S1ELgi560REYKuaWFX8kA2fR6FbNAVCTlzT0RLVlH-rL7Ng
| Date | Price | Volume | Total |
|---|---|---|---|
| 01:30:00 am | 13.83 | 1,02,772 | 18,24,215 |
| 01:29:58 am | 13.84 | 100 | 17,21,443 |
| 01:29:58 am | 13.84 | 100 | 17,21,343 |
| 01:29:56 am | 13.84 | 100 | 17,21,243 |
| 01:29:56 am | 13.84 | 150 | 17,21,143 |
| 01:29:56 am | 13.84 | 200 | 17,20,993 |
| 01:29:56 am | 13.84 | 450 | 17,20,793 |
| 01:29:56 am | 13.84 | 100 | 17,20,343 |
| 01:29:56 am | 13.83 | 169 | 17,20,243 |
| 01:29:56 am | 13.84 | 100 | 17,20,074 |
Price Extremes
| 1 week | 12.75 |  | 14.34 |
| 1 month | 12 | | 16.47 |
| Current year | 12 | | 29.35 |
| 1 year | 12 | | 29.35 |
| 3 years | 3.28 | | 30.85 |
| 5 years | 3.28 | | 30.85 |
| 10 years | 3.28 | | 30.85 |
Monthly variations
Annual variations
| 2026 | -38.26% | ||
| 2025 | +62.08% | ||
| 2024 | +55.11% | ||
| 2023 | -57.67% |
- Stock Market
- Stocks
- HSAI Stock
- Quotes Hesai Group
Select your edition
All financial news and data tailored to specific country editions
