Huachen AI Parking Management Technology Holding Co., Ltd. - Ordinary Shares (HCAI)
0.8090
+0.0090 (1.13%)
NASDAQ · Last Trade: Jul 1st, 2:46 AM EDT
Historical Prices For Huachen AI Parking Management Technology Holding Co., Ltd. - Ordinary Shares (HCAI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/30/2025 | 0.82 | 0.83 | 0.78 | 0.81 | 593,024 | 0.81 |
| 6/27/2025 | 0.84 | 0.84 | 0.76 | 0.80 | 155,083 | 0.80 |
| 6/26/2025 | 0.86 | 0.87 | 0.75 | 0.87 | 294,081 | 0.87 |
| 6/25/2025 | 0.91 | 0.91 | 0.84 | 0.87 | 288,807 | 0.87 |
| 6/24/2025 | 0.97 | 1.00 | 0.89 | 0.92 | 866,246 | 0.92 |
| 6/23/2025 | 1.14 | 1.25 | 0.96 | 0.99 | 27,236,908 | 0.99 |
| 6/20/2025 | 0.99 | 1.03 | 0.95 | 0.98 | 127,081 | 0.98 |
| 6/18/2025 | 1.03 | 1.05 | 0.98 | 1.02 | 194,580 | 1.02 |
| 6/17/2025 | 1.09 | 1.11 | 1.05 | 1.05 | 113,981 | 1.05 |
| 6/16/2025 | 1.14 | 1.14 | 1.06 | 1.09 | 70,075 | 1.09 |
| 6/13/2025 | 1.15 | 1.18 | 1.05 | 1.10 | 240,031 | 1.10 |
| 6/12/2025 | 1.20 | 1.20 | 1.11 | 1.19 | 212,556 | 1.19 |
| 6/11/2025 | 1.15 | 1.28 | 1.12 | 1.21 | 557,364 | 1.21 |
| 6/10/2025 | 1.22 | 1.24 | 1.12 | 1.15 | 453,657 | 1.15 |
| 6/09/2025 | 1.30 | 1.35 | 1.22 | 1.25 | 357,322 | 1.25 |
| 6/06/2025 | 1.35 | 1.44 | 1.30 | 1.35 | 318,359 | 1.35 |
| 6/05/2025 | 1.40 | 1.50 | 1.35 | 1.37 | 556,484 | 1.37 |
| 6/04/2025 | 1.48 | 1.61 | 1.32 | 1.53 | 922,764 | 1.53 |
| 6/03/2025 | 4.00 | 4.20 | 1.42 | 1.57 | 5,002,635 | 1.57 |
| 6/02/2025 | 6.34 | 6.91 | 4.00 | 4.04 | 904,050 | 4.04 |
| 5/30/2025 | 8.14 | 8.60 | 5.84 | 6.37 | 865,160 | 6.37 |
| 5/29/2025 | 8.38 | 9.10 | 8.07 | 8.23 | 138,266 | 8.23 |
| 5/28/2025 | 9.76 | 9.87 | 7.95 | 9.00 | 162,289 | 9.00 |
| 5/27/2025 | 9.54 | 10.00 | 9.09 | 9.58 | 306,363 | 9.58 |
| 5/23/2025 | 8.96 | 9.86 | 8.72 | 9.86 | 240,759 | 9.86 |
| 5/22/2025 | 9.30 | 10.35 | 8.60 | 8.96 | 178,476 | 8.96 |
| 5/21/2025 | 9.58 | 10.50 | 9.00 | 9.07 | 339,556 | 9.07 |
| 5/20/2025 | 10.10 | 10.30 | 9.45 | 9.87 | 411,373 | 9.87 |
| 5/19/2025 | 9.55 | 10.60 | 9.29 | 10.00 | 402,243 | 10.00 |
| 5/16/2025 | 9.00 | 9.35 | 8.52 | 9.35 | 363,623 | 9.35 |
| 5/15/2025 | 9.26 | 9.64 | 8.61 | 9.25 | 244,808 | 9.25 |
| 5/14/2025 | 8.18 | 9.31 | 8.18 | 9.19 | 164,802 | 9.19 |
| 5/13/2025 | 8.80 | 10.62 | 7.59 | 8.61 | 464,375 | 8.61 |
| 5/12/2025 | 8.69 | 9.20 | 8.16 | 8.52 | 182,242 | 8.52 |
| 5/09/2025 | 8.00 | 9.50 | 7.71 | 9.15 | 160,990 | 9.15 |
| 5/08/2025 | 8.20 | 8.50 | 7.58 | 7.61 | 80,345 | 7.61 |
| 5/07/2025 | 7.70 | 8.60 | 7.52 | 8.01 | 355,283 | 8.01 |
| 5/06/2025 | 7.90 | 8.20 | 7.20 | 7.37 | 41,315 | 7.37 |
| 5/05/2025 | 7.65 | 7.92 | 7.54 | 7.65 | 4,903 | 7.65 |
| 5/02/2025 | 8.20 | 8.28 | 7.54 | 7.76 | 24,373 | 7.76 |
| 5/01/2025 | 8.25 | 8.30 | 7.92 | 7.95 | 7,074 | 7.95 |
| 4/30/2025 | 8.26 | 8.32 | 7.95 | 8.29 | 2,984 | 8.29 |
| 4/29/2025 | 8.20 | 8.54 | 8.05 | 8.50 | 11,643 | 8.50 |
| 4/28/2025 | 8.40 | 8.76 | 7.92 | 8.08 | 77,057 | 8.08 |
| 4/25/2025 | 8.55 | 8.55 | 7.93 | 8.41 | 11,418 | 8.41 |
| 4/24/2025 | 8.59 | 8.81 | 8.01 | 8.49 | 29,896 | 8.49 |
| 4/23/2025 | 9.03 | 9.20 | 8.50 | 8.50 | 84,372 | 8.50 |
| 4/22/2025 | 9.10 | 9.76 | 8.40 | 8.72 | 79,750 | 8.72 |
| 4/21/2025 | 7.99 | 8.85 | 7.90 | 8.75 | 14,431 | 8.75 |
| 4/17/2025 | 7.69 | 7.85 | 7.56 | 7.84 | 21,728 | 7.84 |
| 4/16/2025 | 7.72 | 7.94 | 7.44 | 7.84 | 63,377 | 7.84 |
| 4/15/2025 | 7.51 | 7.99 | 7.38 | 7.55 | 73,191 | 7.55 |
| 4/14/2025 | 7.92 | 8.28 | 7.37 | 7.95 | 15,243 | 7.95 |
| 4/11/2025 | 7.47 | 7.91 | 7.38 | 7.91 | 6,363 | 7.91 |
| 4/10/2025 | 7.07 | 7.76 | 7.07 | 7.30 | 20,537 | 7.30 |
| 4/09/2025 | 7.28 | 7.45 | 6.98 | 7.27 | 58,442 | 7.27 |
| 4/08/2025 | 6.98 | 7.54 | 6.67 | 6.82 | 78,434 | 6.82 |
| 4/07/2025 | 7.40 | 7.47 | 6.86 | 7.04 | 31,382 | 7.04 |
| 4/04/2025 | 7.13 | 7.36 | 6.95 | 7.25 | 17,355 | 7.25 |
| 4/03/2025 | 7.34 | 7.76 | 6.95 | 7.40 | 53,890 | 7.40 |
| 4/02/2025 | 8.02 | 8.06 | 7.00 | 7.38 | 33,130 | 7.38 |
| 4/01/2025 | 8.37 | 8.70 | 8.01 | 8.21 | 47,927 | 8.21 |