Hesai Group American Stock Price History

HSAI Stock   21.75  1.69  8.42%   
If you're considering investing in Hesai Stock, it is important to understand the factors that can impact its price. As of today, the current price of Hesai Group stands at 21.75, as last reported on the 20th of July, with the highest price reaching 21.80 and the lowest price hitting 20.25 during the day. Hesai Group is somewhat reliable given 3 months investment horizon. Hesai Group American holds Efficiency (Sharpe) Ratio of 0.19, which attests that the entity had a 0.19 % return per unit of risk over the last 3 months. We were able to analyze thirty different technical indicators, which can help you to evaluate if expected returns of 1.17% are justified by taking the suggested risk. Use Hesai Group American Downside Deviation of 4.79, risk adjusted performance of 0.1561, and Market Risk Adjusted Performance of 0.628 to evaluate company specific risk that cannot be diversified away.
As of now, Hesai Group's Stock Based Compensation To Revenue is increasing as compared to previous years. . As of now, Hesai Group's Price Fair Value is increasing as compared to previous years. Hesai Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1946

Best PortfolioBest Equity
Good Returns
Average Returns
Small ReturnsHSAI
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 6.03
  actual daily
54
54% of assets are less volatile

Expected Return

 1.17
  actual daily
23
77% of assets have higher returns

Risk-Adjusted Return

 0.19
  actual daily
15
85% of assets perform better
Based on monthly moving average Hesai Group is performing at about 15% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Hesai Group by adding it to a well-diversified portfolio.
Price Book
4.8363
Enterprise Value Ebitda
5.5 K
Price Sales
1.2843
Shares Float
94.8 M
Wall Street Target Price
25.1956

Hesai Group Stock Price History Chart

There are several ways to analyze Hesai Stock price data. The simplest method is using a basic Hesai candlestick price chart, which shows Hesai Group price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 15, 202524.1
Lowest PriceApril 23, 202514.39

Hesai Group July 20, 2025 Stock Price Synopsis

Various analyses of Hesai Group's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Hesai Stock. It can be used to describe the percentage change in the price of Hesai Group from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Hesai Stock.
Hesai Group Price Daily Balance Of Power 1.09 
Hesai Group Price Rate Of Daily Change 1.08 
Hesai Group Price Action Indicator 1.57 

Hesai Group July 20, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Hesai Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Hesai Group intraday prices and daily technical indicators to check the level of noise trading in Hesai Stock and then apply it to test your longer-term investment strategies against Hesai.

Hesai Stock Price History Data

The price series of Hesai Group for the period between Mon, Apr 21, 2025 and Sun, Jul 20, 2025 has a statistical range of 13.15 with a coefficient of variation of 16.62. Under current investment horizon, the daily prices are spread out with arithmetic mean of 18.9. The median price for the last 90 days is 19.46.
OpenHighLowCloseVolume
07/20/2025
 20.40  21.80  20.25  21.75 
07/18/2025 20.40  21.80  20.25  21.75  3,465,629 
07/17/2025
 22.10  22.58  20.00  20.06  5,857,252 
07/16/2025 24.10  24.18  21.50  21.86  5,180,713 
07/15/2025
 24.29  24.65  23.64  24.10  2,876,829 
07/14/2025 23.61  24.05  21.90  23.66  4,228,262 
07/11/2025
 21.93  23.91  21.89  23.90  3,761,596 
07/10/2025
 22.40  22.53  21.51  22.00  1,568,307 
07/09/2025 22.80  23.18  22.30  22.46  2,136,507 
07/08/2025
 22.62  23.38  21.91  22.81  2,897,759 
07/07/2025
 21.71  22.72  21.71  22.47  4,370,560 
07/03/2025
 20.62  22.42  20.36  21.93  3,122,831 
07/02/2025
 21.20  21.45  20.41  20.73  1,917,178 
07/01/2025 21.63  21.63  20.46  20.67  2,076,624 
06/30/2025
 22.00  22.44  21.05  21.95  3,336,720 
06/27/2025 21.80  22.00  19.65  22.00  6,576,926 
06/26/2025 19.53  23.28  18.91  23.10  7,934,748 
06/25/2025
 20.70  20.71  18.93  19.37  3,006,433 
06/24/2025
 18.88  21.00  18.62  20.78  4,248,260 
06/23/2025
 17.94  18.54  17.55  18.22  1,368,765 
06/20/2025
 18.20  18.50  17.74  18.11  4,258,267 
06/18/2025
 17.83  18.26  17.70  18.24  1,536,506 
06/17/2025 18.90  19.07  17.70  17.84  2,739,147 
06/16/2025
 20.55  20.75  18.96  19.13  2,430,776 
06/13/2025 20.00  20.56  19.65  20.07  1,734,368 
06/12/2025
 20.62  21.78  20.40  20.74  3,144,451 
06/11/2025
 19.62  20.66  18.88  20.62  3,758,595 
06/10/2025
 19.98  20.03  18.78  19.37  4,113,599 
06/09/2025
 20.35  20.74  19.71  20.27  1,839,271 
06/06/2025
 19.87  20.10  19.33  20.00  1,234,690 
06/05/2025
 20.40  21.09  19.40  19.58  2,952,151 
06/04/2025
 20.05  20.24  19.45  20.15  2,047,295 
06/03/2025
 18.98  20.27  18.98  19.71  2,903,990 
06/02/2025
 18.68  19.58  18.50  18.65  1,920,914 
05/30/2025
 19.57  19.91  18.35  18.86  5,089,480 
05/29/2025
 21.46  22.16  19.99  20.16  3,783,826 
05/28/2025 21.00  21.27  19.82  20.82  3,570,702 
05/27/2025
 21.64  22.19  19.15  21.26  9,872,080 
05/23/2025
 21.06  22.49  21.00  21.45  4,871,395 
05/22/2025
 21.56  22.77  20.88  21.63  6,253,156 
05/21/2025 19.63  22.04  19.50  21.03  7,103,680 
05/20/2025
 19.46  20.04  18.88  19.57  4,317,468 
05/19/2025
 17.48  19.53  17.43  19.46  5,041,962 
05/16/2025
 18.45  19.48  17.38  17.68  6,799,881 
05/15/2025
 17.18  17.75  17.18  17.36  2,015,039 
05/14/2025
 18.76  19.20  17.45  17.83  2,980,909 
05/13/2025
 17.70  18.99  17.52  18.34  8,097,946 
05/12/2025
 17.76  18.43  17.03  17.74  6,051,030 
05/09/2025
 16.15  16.72  15.85  16.36  2,648,757 
05/08/2025
 16.50  16.54  15.88  15.94  2,736,858 
05/07/2025
 17.18  17.20  15.96  16.19  6,175,900 
05/06/2025
 17.30  17.80  16.93  17.28  7,318,307 
05/05/2025
 18.11  18.20  17.16  17.95  3,260,495 
05/02/2025
 18.50  18.59  17.31  18.29  7,940,845 
05/01/2025 18.81  18.93  17.18  17.35  4,300,593 
04/30/2025
 17.66  19.40  17.28  18.81  10,649,576 
04/29/2025
 15.58  18.39  15.58  18.20  9,690,956 
04/28/2025
 15.39  16.10  14.98  15.36  3,885,254 
04/25/2025
 14.89  15.53  14.80  15.30  2,169,664 
04/24/2025
 14.83  15.76  14.51  15.03  4,964,980 
04/23/2025
 13.93  16.33  13.90  14.39  9,930,851 

About Hesai Group Stock history

Hesai Group investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Hesai is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Hesai Group American will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Hesai Group stock prices may prove useful in developing a viable investing in Hesai Group
Last ReportedProjected for Next Year
Common Stock Shares Outstanding129.2 M138.6 M
Net Loss-672.5 M-706.1 M

Hesai Group Quarterly Net Working Capital

3.43 Billion

Hesai Group Stock Technical Analysis

Hesai Group technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Hesai Group technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Hesai Group trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Portfolio Anywhere Now

   

Portfolio Anywhere

Track or share privately all of your investments from the convenience of any device
All  Next Launch Module

Hesai Group Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Hesai Group's price direction in advance. Along with the technical and fundamental analysis of Hesai Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Hesai to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Complementary Tools for Hesai Stock analysis

When running Hesai Group's price analysis, check to measure Hesai Group's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Hesai Group is operating at the current time. Most of Hesai Group's value examination focuses on studying past and present price action to predict the probability of Hesai Group's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Hesai Group's price. Additionally, you may evaluate how the addition of Hesai Group to your portfolios can decrease your overall portfolio volatility.
FinTech Suite
Use AI to screen and filter profitable investment opportunities
USA ETFs
Find actively traded Exchange Traded Funds (ETF) in USA
Aroon Oscillator
Analyze current equity momentum using Aroon Oscillator and other momentum ratios
Fundamental Analysis
View fundamental data based on most recent published financial statements
Premium Stories
Follow Macroaxis premium stories from verified contributors across different equity types, categories and coverage scope