China Automotive Systems, Inc. (CAAS)
NASDAQ: CAAS · Real-Time Price · USD
4.740
-0.160 (-3.27%)
Sep 29, 2025, 4:00 PM EDT - Market closed
China Automotive Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 4.90 | 4.91 | 4.73 | 4.74 | 4.74 | -3.27% | 55,319 |
| Sep 26, 2025 | 4.87 | 4.99 | 4.87 | 4.90 | 4.90 | -0.41% | 18,855 |
| Sep 25, 2025 | 4.85 | 4.94 | 4.81 | 4.92 | 4.92 | 1.23% | 32,907 |
| Sep 24, 2025 | 4.91 | 4.97 | 4.79 | 4.86 | 4.86 | -1.02% | 12,708 |
| Sep 23, 2025 | 4.83 | 5.05 | 4.83 | 4.91 | 4.91 | - | 42,162 |
| Sep 22, 2025 | 5.00 | 5.04 | 4.75 | 4.91 | 4.91 | -1.80% | 32,517 |
| Sep 19, 2025 | 5.03 | 5.15 | 4.75 | 5.00 | 5.00 | -0.40% | 75,496 |
| Sep 18, 2025 | 4.76 | 5.02 | 4.71 | 5.02 | 5.02 | 9.13% | 130,289 |
| Sep 17, 2025 | 4.70 | 4.70 | 4.48 | 4.60 | 4.60 | 2.91% | 160,673 |
| Sep 16, 2025 | 4.38 | 4.56 | 4.34 | 4.47 | 4.47 | 1.59% | 55,214 |
| Sep 15, 2025 | 4.61 | 4.67 | 4.31 | 4.40 | 4.40 | -4.14% | 88,879 |
| Sep 12, 2025 | 4.79 | 4.79 | 4.50 | 4.59 | 4.59 | -1.71% | 69,108 |
| Sep 11, 2025 | 4.69 | 4.79 | 4.56 | 4.67 | 4.67 | 0.86% | 117,856 |
| Sep 10, 2025 | 4.61 | 4.74 | 4.45 | 4.63 | 4.63 | 0.87% | 31,403 |
| Sep 9, 2025 | 4.73 | 4.73 | 4.45 | 4.59 | 4.59 | -1.92% | 34,590 |
| Sep 8, 2025 | 4.50 | 4.73 | 4.40 | 4.68 | 4.68 | 5.41% | 102,380 |
| Sep 5, 2025 | 4.48 | 4.48 | 4.36 | 4.44 | 4.44 | -0.45% | 74,715 |
| Sep 4, 2025 | 4.35 | 4.48 | 4.26 | 4.46 | 4.46 | 3.24% | 110,461 |
| Sep 3, 2025 | 4.37 | 4.38 | 4.26 | 4.32 | 4.32 | -1.14% | 48,343 |
| Sep 2, 2025 | 4.05 | 4.37 | 4.05 | 4.37 | 4.37 | 6.07% | 124,055 |
| Aug 29, 2025 | 4.10 | 4.12 | 4.07 | 4.12 | 4.12 | -0.48% | 70,139 |
| Aug 28, 2025 | 4.07 | 4.14 | 4.05 | 4.14 | 4.14 | 2.73% | 42,577 |
| Aug 27, 2025 | 4.05 | 4.11 | 4.03 | 4.03 | 4.03 | -1.71% | 49,596 |
| Aug 26, 2025 | 4.09 | 4.12 | 4.03 | 4.10 | 4.10 | - | 16,222 |
| Aug 25, 2025 | 4.04 | 4.15 | 4.04 | 4.10 | 4.10 | - | 35,675 |
| Aug 22, 2025 | 4.05 | 4.15 | 4.04 | 4.10 | 4.10 | 0.99% | 38,275 |
| Aug 21, 2025 | 4.06 | 4.09 | 4.01 | 4.06 | 4.06 | -0.25% | 29,561 |
| Aug 20, 2025 | 4.05 | 4.15 | 4.03 | 4.07 | 4.07 | 0.99% | 26,357 |
| Aug 19, 2025 | 4.02 | 4.08 | 4.01 | 4.03 | 4.03 | -0.25% | 13,111 |
| Aug 18, 2025 | 4.08 | 4.13 | 4.01 | 4.04 | 4.04 | -0.37% | 54,057 |
| Aug 15, 2025 | 4.14 | 4.16 | 4.05 | 4.06 | 4.06 | -1.70% | 23,017 |
| Aug 14, 2025 | 4.16 | 4.24 | 4.05 | 4.13 | 4.13 | 0.61% | 69,865 |
| Aug 13, 2025 | 4.28 | 4.28 | 4.05 | 4.10 | 4.10 | -0.73% | 63,504 |
| Aug 12, 2025 | 3.98 | 4.19 | 3.89 | 4.13 | 4.13 | 2.74% | 57,989 |
| Aug 11, 2025 | 4.05 | 4.09 | 3.98 | 4.02 | 4.02 | -0.74% | 18,861 |
| Aug 8, 2025 | 4.09 | 4.11 | 4.01 | 4.05 | 4.05 | 1.25% | 23,883 |
| Aug 7, 2025 | 3.95 | 4.13 | 3.89 | 4.00 | 4.00 | 3.63% | 35,265 |
| Aug 6, 2025 | 3.90 | 4.15 | 3.86 | 3.86 | 3.86 | -1.78% | 26,927 |
| Aug 5, 2025 | 3.89 | 4.00 | 3.86 | 3.93 | 3.93 | -2.96% | 82,313 |
| Aug 4, 2025 | 4.12 | 4.20 | 4.05 | 4.05 | 4.05 | -1.58% | 7,603 |
| Aug 1, 2025 | 4.03 | 4.23 | 4.00 | 4.12 | 4.12 | 1.35% | 37,880 |
| Jul 31, 2025 | 4.04 | 4.09 | 4.02 | 4.06 | 4.06 | 1.50% | 10,008 |
| Jul 30, 2025 | 4.17 | 4.20 | 4.00 | 4.00 | 4.00 | -4.31% | 35,446 |
| Jul 29, 2025 | 4.21 | 4.32 | 4.16 | 4.18 | 4.18 | -0.95% | 23,266 |
| Jul 28, 2025 | 4.25 | 4.33 | 4.22 | 4.22 | 4.22 | -0.24% | 23,048 |
| Jul 25, 2025 | 4.25 | 4.25 | 4.17 | 4.23 | 4.23 | 1.44% | 20,643 |
| Jul 24, 2025 | 4.15 | 4.28 | 4.15 | 4.17 | 4.17 | -0.48% | 31,138 |
| Jul 23, 2025 | 4.18 | 4.29 | 4.18 | 4.19 | 4.19 | 0.96% | 30,933 |
| Jul 22, 2025 | 4.13 | 4.19 | 4.12 | 4.15 | 4.15 | - | 8,853 |
| Jul 21, 2025 | 4.19 | 4.24 | 4.15 | 4.15 | 4.15 | -1.66% | 13,112 |