Huachen AI Parking Management Technology Holding Co., Ltd (HCAI)

HCAI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.41	0.44	0.41	0.43	0.43	4.54%	20,779
Dec 4, 2025	0.35	0.42	0.35	0.41	0.41	7.76%	49,605
Dec 3, 2025	0.34	0.39	0.34	0.38	0.38	8.57%	61,591
Dec 2, 2025	0.36	0.38	0.30	0.35	0.35	-6.64%	161,271
Dec 1, 2025	0.35	0.38	0.35	0.37	0.37	-1.24%	15,163
Nov 28, 2025	0.35	0.38	0.35	0.38	0.38	3.83%	39,639
Nov 26, 2025	0.37	0.37	0.35	0.37	0.37	-2.69%	70,191
Nov 25, 2025	0.39	0.39	0.36	0.38	0.38	-6.08%	116,879
Nov 24, 2025	0.38	0.40	0.37	0.40	0.40	2.80%	61,297
Nov 21, 2025	0.38	0.40	0.36	0.39	0.39	-2.73%	109,966
Nov 20, 2025	0.40	0.41	0.38	0.40	0.40	5.01%	38,617
Nov 19, 2025	0.41	0.41	0.37	0.38	0.38	-6.64%	59,116
Nov 18, 2025	0.44	0.45	0.38	0.41	0.41	-17.44%	293,337
Nov 17, 2025	0.44	0.54	0.42	0.49	0.49	2.57%	166,273
Nov 14, 2025	0.52	0.52	0.48	0.48	0.48	-4.56%	52,721
Nov 13, 2025	0.52	0.58	0.50	0.50	0.50	-7.80%	35,717
Nov 12, 2025	0.55	0.57	0.52	0.55	0.55	-6.30%	36,766
Nov 11, 2025	0.54	0.58	0.51	0.58	0.58	6.24%	22,566
Nov 10, 2025	0.51	0.59	0.50	0.55	0.55	4.30%	84,770
Nov 7, 2025	0.51	0.55	0.50	0.53	0.53	-2.37%	67,771
Nov 6, 2025	0.54	0.56	0.52	0.54	0.54	0.07%	21,859
Nov 5, 2025	0.51	0.54	0.50	0.54	0.54	-0.06%	74,205
Nov 4, 2025	0.53	0.57	0.50	0.54	0.54	-5.10%	59,016
Nov 3, 2025	0.54	0.58	0.54	0.57	0.57	1.79%	48,504
Oct 31, 2025	0.55	0.58	0.53	0.56	0.56	-2.78%	60,180
Oct 30, 2025	0.56	0.59	0.55	0.58	0.58	-1.20%	59,077
Oct 29, 2025	0.56	0.59	0.56	0.58	0.58	5.63%	29,992
Oct 28, 2025	0.59	0.59	0.55	0.55	0.55	-5.21%	101,396
Oct 27, 2025	0.60	0.60	0.56	0.58	0.58	-3.12%	136,383
Oct 24, 2025	0.62	0.62	0.58	0.60	0.60	-0.03%	38,808
Oct 23, 2025	0.57	0.62	0.57	0.60	0.60	3.50%	51,846
Oct 22, 2025	0.58	0.61	0.56	0.58	0.58	-2.54%	58,401
Oct 21, 2025	0.59	0.62	0.58	0.60	0.60	-0.35%	23,116
Oct 20, 2025	0.60	0.60	0.58	0.60	0.60	-1.91%	62,882
Oct 17, 2025	0.59	0.61	0.59	0.61	0.61	-1.55%	52,830
Oct 16, 2025	0.61	0.62	0.61	0.62	0.62	1.95%	66,712
Oct 15, 2025	0.59	0.62	0.59	0.61	0.61	0.48%	68,787
Oct 14, 2025	0.58	0.64	0.58	0.60	0.60	0.70%	49,176
Oct 13, 2025	0.58	0.63	0.58	0.60	0.60	0.84%	50,517
Oct 10, 2025	0.61	0.63	0.57	0.59	0.59	-5.20%	201,258
Oct 9, 2025	0.61	0.68	0.60	0.63	0.63	1.13%	134,822
Oct 8, 2025	0.61	0.63	0.58	0.62	0.62	1.64%	105,503
Oct 7, 2025	0.63	0.63	0.60	0.61	0.61	-3.50%	60,230
Oct 6, 2025	0.63	0.64	0.62	0.63	0.63	0.10%	69,567
Oct 3, 2025	0.65	0.65	0.61	0.63	0.63	-1.17%	139,142
Oct 2, 2025	0.58	0.65	0.58	0.64	0.64	10.17%	280,015
Oct 1, 2025	0.59	0.59	0.57	0.58	0.58	1.42%	86,038
Sep 30, 2025	0.56	0.59	0.56	0.57	0.57	-1.06%	94,433
Sep 29, 2025	0.57	0.59	0.57	0.58	0.58	0.35%	43,402
Sep 26, 2025	0.56	0.60	0.55	0.58	0.58	-0.52%	130,089

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.