NASDAQ : HCAI
Huachen AI Parking Management Technology Holding Co., Ltd — Price history
Industrials · Farm & Heavy Construction Machinery · China
Last price 2.53 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 1.03M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Huachen AI Parking Management Technology Holding Co., Ltd (HCAI) closed at 2.53 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3.31 | 3.62 | 2.48 | 2.53 | 142,542 | -22.63% |
| 2026-10-29 | 3.48 | 3.515 | 3.27 | 3.27 | 15,321 | -2.39% |
| 2026-10-28 | 3.34 | 3.6 | 3.26 | 3.35 | 30,604 | -1.47% |
| 2026-10-27 | 3.59 | 3.65 | 3.09 | 3.4 | 38,158 | -7.73% |
| 2026-10-26 | 3.44 | 4.33 | 3.34 | 3.685 | 151,858 | +5.89% |
| 2026-10-23 | 2.8 | 3.68 | 2.37 | 3.48 | 666,002 | +8.07% |
| 2026-10-22 | 4.31 | 4.312 | 2.8 | 3.22 | 75,116 | -28.60% |
| 2026-10-21 | 4.22 | 4.83 | 4.22 | 4.51 | 62,236 | -9.44% |
| 2026-10-20 | 4.38 | 6.146 | 4.114 | 4.98 | 694,315 | +17.67% |
| 2026-10-19 | 4.404 | 4.468 | 4.01 | 4.232 | 34,584 | -16.36% |
| 2026-10-16 | 5.04 | 5.464 | 4.91 | 5.06 | 31,561 | -9.38% |
| 2026-10-15 | 5.096 | 6.418 | 4.44 | 5.584 | 776,266 | +0.00% |
| 2026-10-14 | 5.158 | 8.4 | 4.782 | 5.584 | 2,166,451 | -4.90% |
| 2026-10-13 | 6.918 | 7.156 | 5.48 | 5.872 | 24,485 | -23.04% |
| 2026-10-12 | 9.2 | 9.2 | 7.384 | 7.63 | 13,220 | -19.29% |
| 2026-10-09 | 9.42 | 9.9 | 9.014 | 9.454 | 8,838 | -1.75% |
| 2026-10-08 | 10.116 | 10.28 | 9.6 | 9.622 | 11,810 | -3.59% |
| 2026-10-07 | 10.058 | 10.058 | 9.504 | 9.98 | 12,842 | +5.01% |
| 2026-10-06 | 9.422 | 10.18 | 9.422 | 9.504 | 9,795 | -0.19% |
| 2026-10-05 | 10.147 | 10.3 | 9.142 | 9.522 | 9,955 | -6.09% |
| 2026-10-02 | 10.222 | 10.738 | 10.1 | 10.14 | 9,224 | -4.79% |
| 2026-10-01 | 10.78 | 11.312 | 10.5 | 10.65 | 20,924 | -0.37% |
| 2026-09-30 | 10.54 | 10.78 | 10.322 | 10.69 | 13,549 | -0.39% |
| 2026-09-29 | 10.652 | 11.196 | 9.8 | 10.732 | 25,738 | -2.26% |
| 2026-09-28 | 10.41 | 11.288 | 10.4 | 10.98 | 30,657 | +5.56% |
| 2026-09-25 | 10.444 | 10.798 | 10.192 | 10.402 | 8,748 | -1.76% |
| 2026-09-24 | 10.524 | 10.864 | 10.402 | 10.588 | 12,991 | -3.69% |
| 2026-09-23 | 10.386 | 11.102 | 10.386 | 10.994 | 28,351 | +2.00% |
| 2026-09-22 | 10.402 | 14.8 | 9.8 | 10.778 | 446,055 | +3.61% |
| 2026-09-21 | 10.158 | 10.622 | 10.1 | 10.402 | 11,888 | +0.02% |
| 2026-09-18 | 10.5 | 11.586 | 9.772 | 10.4 | 245,632 | -13.91% |
| 2026-09-17 | 11.4 | 12.257 | 11 | 12.08 | 33,339 | +0.32% |
| 2026-09-16 | 10.4 | 12.246 | 9.74 | 12.042 | 123,618 | -1.12% |
| 2026-09-15 | 14 | 14.2 | 10.604 | 12.178 | 156,814 | -67.18% |
| 2026-09-14 | 44.8 | 45.4 | 35 | 37.1 | 54,894 | -17.19% |
| 2026-09-11 | 43 | 55.496 | 42 | 44.8 | 26,685 | -13.51% |
| 2026-09-10 | 85.2 | 85.2 | 45 | 51.8 | 42,417 | -38.33% |
| 2026-09-09 | 80.6 | 86 | 80.6 | 84 | 100,878 | -0.47% |
| 2026-09-08 | 85.198 | 85.2 | 81 | 84.4 | 328 | -0.94% |
| 2026-09-04 | 88.6 | 89.984 | 82.4 | 85.2 | 458 | -6.58% |
| 2026-09-03 | 93.64 | 93.64 | 88 | 91.2 | 296 | +0.44% |
| 2026-09-02 | 87.2 | 90.8 | 87.2 | 90.8 | 194 | +2.02% |
| 2026-09-01 | 91.2 | 93.998 | 84.2 | 89 | 116 | -5.32% |
| 2026-08-31 | 92.4 | 94.998 | 92 | 94 | 437 | +0.86% |
| 2026-08-28 | 94.8 | 96.6 | 93 | 93.2 | 439 | -3.52% |
| 2026-08-27 | 97 | 97 | 93.3 | 96.6 | 223 | -0.41% |
| 2026-08-26 | 94.6 | 97.39 | 89.6 | 96.994 | 349 | +2.10% |
| 2026-08-25 | 96.6 | 99.6 | 90.2 | 95 | 1,119 | -4.62% |
| 2026-08-24 | 94 | 99.6 | 89.2 | 99.6 | 549 | -1.34% |
| 2026-08-21 | 99 | 100.998 | 97.5 | 100.952 | 211 | +1.77% |
| 2026-08-20 | 95.116 | 100.5 | 92.4 | 99.2 | 1,345 | +6.67% |
| 2026-08-19 | 97.6 | 97.6 | 91 | 93 | 631 | +2.65% |
| 2026-08-18 | 95.1 | 95.186 | 87.4 | 90.6 | 654 | -6.02% |
| 2026-08-17 | 92 | 97 | 90.2 | 96.4 | 1,399 | +5.70% |
| 2026-08-14 | 92.596 | 100 | 90 | 91.2 | 642 | -3.59% |
| 2026-08-13 | 92.8 | 97.442 | 90.4 | 94.6 | 2,117 | -1.25% |
| 2026-08-12 | 88 | 100 | 88 | 95.8 | 5,518 | +7.64% |
| 2026-08-11 | 84.616 | 89 | 84.2 | 89 | 987 | +2.30% |
| 2026-08-10 | 87.8 | 90 | 87 | 87 | 688 | -1.58% |
| 2026-08-07 | 86 | 105.4 | 86 | 88.4 | 5,709 | -3.70% |
| 2026-08-06 | 92.2 | 93.998 | 83.2 | 91.8 | 2,544 | +0.44% |
| 2026-08-05 | 93.8 | 99.398 | 86 | 91.4 | 4,433 | -3.99% |
| 2026-08-04 | 93.8 | 99.8 | 87.2 | 95.2 | 5,742 | +6.01% |
| 2026-08-03 | 81.35 | 98 | 81.35 | 89.8 | 882 | +3.94% |
| 2026-07-31 | 86 | 88.624 | 77.6 | 86.398 | 1,556 | +1.64% |
| 2026-07-30 | 90.3 | 90.8 | 78.4 | 85 | 1,513 | -1.39% |
| 2026-07-29 | 95 | 100.5 | 83.6 | 86.2 | 4,371 | -11.13% |
| 2026-07-28 | 102 | 103.2 | 93.8 | 97 | 747 | -5.09% |
| 2026-07-27 | 98.2 | 110 | 96.2 | 102.2 | 1,999 | +5.14% |
| 2026-07-24 | 104 | 105 | 95.2 | 97.2 | 1,202 | -7.78% |
| 2026-07-23 | 106.4 | 106.4 | 100 | 105.4 | 1,031 | -0.75% |
| 2026-07-22 | 109 | 114 | 100 | 106.2 | 3,008 | -1.67% |
| 2026-07-21 | 120 | 126.6 | 104 | 108 | 2,912 | -9.40% |
| 2026-07-20 | 135 | 135 | 116.4 | 119.2 | 1,140 | -14.49% |
| 2026-07-17 | 140 | 141.6 | 138.2 | 139.4 | 463 | +0.94% |
| 2026-07-16 | 154 | 154 | 137.8 | 138.1 | 220 | -9.14% |
| 2026-07-15 | 153.4 | 156 | 150.2 | 152 | 933 | -2.06% |
| 2026-07-14 | 155 | 168.48 | 153 | 155.2 | 799 | +0.13% |
| 2026-07-13 | 149.2 | 209.8 | 148 | 155 | 7,806 | +1.31% |
| 2026-07-10 | 158 | 159.2 | 150.1 | 153 | 1,693 | -3.16% |
| 2026-07-09 | 156.2 | 168.6 | 154.2 | 158 | 1,331 | -1.74% |
| 2026-07-08 | 167.6 | 169.8 | 154 | 160.8 | 5,551 | -5.96% |
| 2026-07-07 | 171.2 | 178 | 160 | 171 | 1,170 | -1.61% |
| 2026-07-06 | 168.2 | 175.2 | 168.2 | 173.8 | 1,155 | +1.76% |
| 2026-07-02 | 172.6 | 184 | 170 | 170.8 | 1,172 | -1.04% |
| 2026-07-01 | 168 | 188 | 165 | 172.6 | 1,279 | +3.98% |
| 2026-06-30 | 166.6 | 179.8 | 166 | 166 | 2,329 | -1.81% |
| 2026-06-29 | 176.4 | 184 | 163.2 | 169.056 | 2,740 | -3.95% |
| 2026-06-26 | 154 | 190.046 | 153.336 | 176 | 10,158 | +4.02% |
| 2026-06-25 | 146.6 | 180 | 145.8 | 169.2 | 4,160 | +15.42% |
| 2026-06-24 | 148.4 | 149.47 | 145.2 | 146.6 | 272 | -1.41% |
| 2026-06-23 | 153.4 | 153.598 | 147 | 148.696 | 456 | -6.66% |
| 2026-06-22 | 157.8 | 160 | 156 | 159.3 | 597 | +3.85% |
| 2026-06-18 | 155 | 156.726 | 152.6 | 153.4 | 241 | +0.39% |
| 2026-06-17 | 163 | 163 | 150.1 | 152.8 | 474 | -3.54% |
| 2026-06-16 | 169.2 | 180 | 156.6 | 158.4 | 1,162 | -13.44% |
| 2026-06-15 | 184 | 190.4 | 179.5 | 183 | 581 | -0.54% |
| 2026-06-12 | 181.4 | 190.4 | 180 | 184 | 1,020 | -1.08% |
| 2026-06-11 | 183.4 | 199 | 171 | 186 | 3,542 | +1.20% |
| 2026-06-10 | 156.6 | 242 | 153.204 | 183.8 | 104,687 | +31.29% |
| 2026-06-09 | 150.2 | 150.2 | 136.2 | 140 | 872 | -7.59% |
| 2026-06-08 | 139.2 | 156.15 | 136.298 | 151.5 | 1,726 | +12.22% |
| 2026-06-05 | 130.4 | 154.2 | 130.4 | 135 | 1,100 | +0.45% |
| 2026-06-04 | 139 | 139 | 130.2 | 134.4 | 1,385 | -6.80% |
| 2026-06-03 | 153.6 | 154 | 140 | 144.2 | 1,824 | -8.15% |
| 2026-06-02 | 158.2 | 160 | 140 | 157 | 1,592 | -2.00% |
| 2026-06-01 | 162.8 | 172.2 | 149.602 | 160.2 | 1,997 | -1.11% |
| 2026-05-29 | 174 | 185 | 160 | 162 | 2,553 | -8.27% |
| 2026-05-28 | 179.3 | 179.3 | 161.8 | 176.6 | 1,164 | +3.27% |
| 2026-05-27 | 192.2 | 201.5 | 169.796 | 171 | 1,944 | -11.67% |
| 2026-05-26 | 220 | 220 | 188 | 193.6 | 2,507 | -3.20% |
| 2026-05-22 | 200 | 220 | 194 | 200 | 2,345 | -6.19% |
| 2026-05-21 | 180 | 260 | 180 | 213.2 | 12,778 | +18.18% |
| 2026-05-20 | 196.4 | 201.2 | 174.594 | 180.4 | 5,267 | -14.50% |
| 2026-05-19 | 177.6 | 227.798 | 177.6 | 211 | 17,393 | -4.09% |
| 2026-05-18 | 180.8 | 339.2 | 144.202 | 220 | 672,824 | +98.56% |
| 2026-05-15 | 127 | 129.774 | 105.2 | 110.8 | 5,651 | -14.64% |
| 2026-05-14 | 180.6 | 181.2 | 128 | 129.8 | 4,766 | -34.18% |
| 2026-05-13 | 203.8 | 208 | 193.8 | 197.2 | 1,380 | -8.45% |
| 2026-05-12 | 216.2 | 225 | 206.5 | 215.4 | 3,471 | -5.03% |