Fund Library Home Page
Sign In Français

  • My Watchlist is is a members only feature. Sign in or Sign up for free access to the watchlist feature.

Try Fund Library Premium

For Free with a 30 day trial!

Gain access to

  • Unlimited Watchlists
  • Advanced Search Filtering
  • Fund Comparisons
  • Portfolio Scenarios
  • Customizable PDF Reports
Sign up Now More Info

Hesai Group (HSAI : NSD)

Add to My Watchlist

Sector: Consumer Goods

Close
(11-19-2025) 		$16.29
Change
-$1.51 (-8.48%)
Volume 4,120,971
Open $17.69
Day Range $16.03 - $17.79
52 Week Low $4.19
52 Week High $30.85
Annual Yield -
Annual Dividend -
Last Dividend -
Industry Sector Consumer Goods
Quoted Market Value $2,157,898,247
Shares Outstanding 132,467,664
Book Value per Share $0.56
Earnings per Share -$0.11
Period
Created with Highcharts 10.3.3Closing PriceVolumeMar 2024M…Apr 2024May 2024Jun 2024Jul 2024Aug 2024Sep 2024Oct 2024Nov 2024Dec 2024Jan 2025Feb 2025Mar 2025Apr 2025May 2025Jun 2025Jul 2025Aug 2025Sep 2025Oct 2025Nov 2025Dec 2024Jan 2025Feb 2025Mar 2025Apr 2025May 2025Jun 2025Jun 2025Jul 2025Aug 2025Sep 2025Oct 2025Nov 20252024-04-012024-07-012024-10-012025-01-012025-04-012025-07-012025-10-01$0.00$10.00$20.00$30.00$40.00025,000,00050,000,000Period
Created with Highcharts 10.3.3Apr 2024May 2024Jun 2024Jul 2024Aug 2024Sep 2024Oct 2024Nov 2024Dec 2024Jan 2025Feb 2025Mar 2025Apr 2025May 2025Jun 2025Jul 2025Aug 2025Sep 2025Oct 2025Nov 2025Dec 2024Jan 2025Feb 2025Mar 2025Apr 2025May 2025Jun 2025Jun 2025Jul 2025Aug 2025Sep 2025Oct 2025Nov 20252024-04-012024-07-012024-10-012025-01-012025-04-012025-07-012025-10-010%-250%250%500%750%1,000%-200%200%400%600%800%Period

Legend

Hesai Group

Compare Options

Pricing History (Last 30 Days)

Pricing History
Date Close Change
November 19, 2025 16.29
-$1.51 (-8.48%)
November 18, 2025 17.80
-$0.52 (-2.84%)
November 17, 2025 18.32
-$1.27 (-6.48%)
November 14, 2025 19.59
-$0.19 (-0.96%)
November 13, 2025 19.78
-$1.76 (-8.17%)
November 12, 2025 21.54
$0.76 (3.66%)
November 11, 2025 20.78
-$2.28 (-9.89%)
November 10, 2025 23.06
$1.98 (9.39%)
November 07, 2025 21.08
-$1.03 (-4.66%)
November 06, 2025 22.11
-$0.64 (-2.81%)
November 05, 2025 22.75
$0.33 (1.47%)
November 04, 2025 22.42
-$1.07 (-4.56%)
November 03, 2025 23.49
-$0.24 (-1.01%)
October 31, 2025 23.73
$0.54 (2.33%)
October 30, 2025 23.19
-$0.82 (-3.42%)
October 29, 2025 24.01
-$0.10 (-0.41%)
October 28, 2025 24.11
$0.25 (1.05%)
October 27, 2025 23.86
$1.06 (4.65%)
October 24, 2025 22.80
$0.16 (0.71%)
October 23, 2025 22.64
$0.86 (3.95%)
October 22, 2025 21.78
-$1.32 (-5.71%)
October 21, 2025 23.10
$0.11 (0.48%)
October 20, 2025 22.99
$0.54 (2.41%)
October 17, 2025 22.45
-$0.29 (-1.28%)
October 16, 2025 22.74
-$0.30 (-1.30%)
October 15, 2025 23.04
-$0.61 (-2.58%)
October 14, 2025 23.65
$0.12 (0.51%)
October 13, 2025 23.53
$1.48 (6.71%)
October 10, 2025 22.05
-$2.75 (-11.09%)
October 09, 2025 24.80
-$2.07 (-7.70%)

Funds holding this stock

Try Fund Library Premium

For Free with a 30 day trial!

Gain access to

  • Unlimited Watchlists
  • Advanced Search Filtering
  • Fund Comparisons
  • Portfolio Scenarios
  • Customizable PDF Reports
Sign up Now More Info