China Automotive Systems, Inc. (CAAS)
NASDAQ: CAAS · Real-Time Price · USD
4.150
-0.020 (-0.48%)
Dec 5, 2025, 4:00 PM EST - Market closed
China Automotive Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.18 | 4.23 | 4.07 | 4.15 | 4.15 | -0.48% | 19,448 |
| Dec 4, 2025 | 4.12 | 4.25 | 4.10 | 4.17 | 4.17 | 1.21% | 49,065 |
| Dec 3, 2025 | 4.00 | 4.13 | 4.00 | 4.12 | 4.12 | 3.00% | 18,379 |
| Dec 2, 2025 | 4.10 | 4.13 | 4.00 | 4.00 | 4.00 | -3.15% | 17,314 |
| Dec 1, 2025 | 4.13 | 4.13 | 4.11 | 4.13 | 4.13 | - | 17,163 |
| Nov 28, 2025 | 4.10 | 4.18 | 4.10 | 4.13 | 4.13 | 1.23% | 19,988 |
| Nov 26, 2025 | 4.07 | 4.11 | 4.07 | 4.08 | 4.08 | 0.49% | 19,525 |
| Nov 25, 2025 | 4.05 | 4.12 | 4.03 | 4.06 | 4.06 | -0.25% | 18,212 |
| Nov 24, 2025 | 4.09 | 4.10 | 4.01 | 4.07 | 4.07 | - | 23,616 |
| Nov 21, 2025 | 4.10 | 4.12 | 4.00 | 4.07 | 4.07 | -1.21% | 45,492 |
| Nov 20, 2025 | 4.10 | 4.15 | 4.01 | 4.12 | 4.12 | -0.24% | 58,419 |
| Nov 19, 2025 | 4.24 | 4.24 | 4.13 | 4.13 | 4.13 | -1.90% | 23,260 |
| Nov 18, 2025 | 4.14 | 4.23 | 4.09 | 4.21 | 4.21 | 2.68% | 18,062 |
| Nov 17, 2025 | 4.28 | 4.28 | 4.00 | 4.10 | 4.10 | -4.43% | 98,118 |
| Nov 14, 2025 | 4.20 | 4.30 | 4.14 | 4.29 | 4.29 | -0.23% | 20,791 |
| Nov 13, 2025 | 4.50 | 4.50 | 4.28 | 4.30 | 4.30 | -3.37% | 75,914 |
| Nov 12, 2025 | 4.35 | 4.55 | 4.22 | 4.45 | 4.45 | 6.71% | 545,369 |
| Nov 11, 2025 | 4.19 | 4.20 | 4.13 | 4.17 | 4.17 | -0.95% | 23,297 |
| Nov 10, 2025 | 4.27 | 4.27 | 4.04 | 4.21 | 4.21 | 1.45% | 23,502 |
| Nov 7, 2025 | 4.16 | 4.30 | 4.15 | 4.15 | 4.15 | -1.19% | 27,872 |
| Nov 6, 2025 | 4.32 | 4.32 | 4.20 | 4.20 | 4.20 | -2.10% | 27,047 |
| Nov 5, 2025 | 4.26 | 4.33 | 4.24 | 4.29 | 4.29 | 0.70% | 20,386 |
| Nov 4, 2025 | 4.24 | 4.35 | 4.24 | 4.26 | 4.26 | 0.47% | 13,469 |
| Nov 3, 2025 | 4.22 | 4.40 | 4.16 | 4.24 | 4.24 | -0.70% | 26,880 |
| Oct 31, 2025 | 4.31 | 4.37 | 4.23 | 4.27 | 4.27 | 0.23% | 33,332 |
| Oct 30, 2025 | 4.36 | 4.39 | 4.26 | 4.26 | 4.26 | -1.39% | 20,350 |
| Oct 29, 2025 | 4.34 | 4.42 | 4.20 | 4.32 | 4.32 | -1.14% | 88,785 |
| Oct 28, 2025 | 4.45 | 4.46 | 4.33 | 4.37 | 4.37 | -1.80% | 61,766 |
| Oct 27, 2025 | 4.46 | 4.55 | 4.43 | 4.45 | 4.45 | 1.14% | 68,213 |
| Oct 24, 2025 | 4.32 | 4.54 | 4.32 | 4.40 | 4.40 | 2.33% | 10,389 |
| Oct 23, 2025 | 4.34 | 4.40 | 4.30 | 4.30 | 4.30 | 0.23% | 12,066 |
| Oct 22, 2025 | 4.39 | 4.45 | 4.27 | 4.29 | 4.29 | -2.72% | 23,516 |
| Oct 21, 2025 | 4.35 | 4.51 | 4.30 | 4.41 | 4.41 | 3.28% | 33,401 |
| Oct 20, 2025 | 4.33 | 4.35 | 4.25 | 4.27 | 4.27 | 0.47% | 34,999 |
| Oct 17, 2025 | 4.30 | 4.36 | 4.20 | 4.25 | 4.25 | -1.62% | 39,392 |
| Oct 16, 2025 | 4.43 | 4.43 | 4.31 | 4.32 | 4.32 | -2.48% | 14,015 |
| Oct 15, 2025 | 4.35 | 4.46 | 4.31 | 4.43 | 4.43 | 3.02% | 29,991 |
| Oct 14, 2025 | 4.21 | 4.37 | 4.21 | 4.30 | 4.30 | 0.47% | 30,041 |
| Oct 13, 2025 | 4.35 | 4.39 | 4.21 | 4.28 | 4.28 | -4.40% | 31,959 |
| Oct 10, 2025 | 4.39 | 4.58 | 4.27 | 4.48 | 4.48 | 0.83% | 47,655 |
| Oct 9, 2025 | 4.40 | 4.50 | 4.35 | 4.44 | 4.44 | 0.68% | 48,570 |
| Oct 8, 2025 | 4.47 | 4.50 | 4.40 | 4.41 | 4.41 | -1.34% | 27,010 |
| Oct 7, 2025 | 4.56 | 4.70 | 4.45 | 4.47 | 4.47 | -2.25% | 29,773 |
| Oct 6, 2025 | 4.63 | 4.68 | 4.55 | 4.57 | 4.57 | -1.87% | 26,111 |
| Oct 3, 2025 | 4.60 | 4.70 | 4.60 | 4.66 | 4.66 | 2.19% | 11,451 |
| Oct 2, 2025 | 4.68 | 4.72 | 4.56 | 4.56 | 4.56 | -2.77% | 85,156 |
| Oct 1, 2025 | 4.70 | 4.78 | 4.64 | 4.69 | 4.69 | -0.42% | 26,851 |
| Sep 30, 2025 | 4.85 | 4.85 | 4.71 | 4.71 | 4.71 | -0.63% | 22,128 |
| 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 |