China Automotive Systems, Inc. (CAAS)
NASDAQ: CAAS · Real-Time Price · USD
4.720
+0.050 (1.07%)
Jan 16, 2026, 4:00 PM EST - Market closed
China Automotive Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 4.61 | 4.78 | 4.61 | 4.72 | 4.72 | 1.07% | 36,340 |
| Jan 15, 2026 | 4.66 | 4.80 | 4.64 | 4.67 | 4.67 | 0.43% | 19,849 |
| Jan 14, 2026 | 4.79 | 4.80 | 4.58 | 4.65 | 4.65 | -3.53% | 21,617 |
| Jan 13, 2026 | 4.59 | 4.85 | 4.59 | 4.82 | 4.82 | 1.90% | 23,194 |
| Jan 12, 2026 | 4.45 | 4.98 | 4.45 | 4.73 | 4.73 | 6.53% | 121,280 |
| Jan 9, 2026 | 4.57 | 4.57 | 4.43 | 4.44 | 4.44 | -1.77% | 19,887 |
| Jan 8, 2026 | 4.40 | 4.57 | 4.40 | 4.52 | 4.52 | 0.89% | 10,572 |
| Jan 7, 2026 | 4.40 | 4.53 | 4.40 | 4.48 | 4.48 | 0.22% | 9,501 |
| Jan 6, 2026 | 4.34 | 4.60 | 4.33 | 4.47 | 4.47 | 2.52% | 78,433 |
| Jan 5, 2026 | 4.25 | 4.39 | 4.24 | 4.36 | 4.36 | 1.16% | 20,022 |
| Jan 2, 2026 | 4.29 | 4.34 | 4.25 | 4.31 | 4.31 | 1.17% | 15,345 |
| Dec 31, 2025 | 4.26 | 4.32 | 4.21 | 4.26 | 4.26 | -0.47% | 9,058 |
| Dec 30, 2025 | 4.20 | 4.34 | 4.20 | 4.28 | 4.28 | 2.39% | 41,473 |
| Dec 29, 2025 | 4.20 | 4.23 | 4.16 | 4.18 | 4.18 | -0.24% | 14,371 |
| Dec 26, 2025 | 4.22 | 4.25 | 4.15 | 4.19 | 4.19 | -1.41% | 20,373 |
| Dec 24, 2025 | 4.33 | 4.40 | 4.22 | 4.25 | 4.25 | -1.85% | 43,887 |
| Dec 23, 2025 | 4.40 | 4.40 | 4.28 | 4.33 | 4.33 | - | 8,620 |
| Dec 22, 2025 | 4.37 | 4.43 | 4.32 | 4.33 | 4.33 | 0.23% | 8,931 |
| Dec 19, 2025 | 4.35 | 4.40 | 4.31 | 4.32 | 4.32 | 0.23% | 19,829 |
| Dec 18, 2025 | 4.37 | 4.39 | 4.31 | 4.31 | 4.31 | 0.47% | 19,666 |
| Dec 17, 2025 | 4.38 | 4.41 | 4.28 | 4.29 | 4.29 | -1.38% | 38,203 |
| Dec 16, 2025 | 4.42 | 4.43 | 4.27 | 4.35 | 4.35 | -1.58% | 8,833 |
| Dec 15, 2025 | 4.25 | 4.42 | 4.25 | 4.42 | 4.42 | 3.27% | 10,799 |
| Dec 12, 2025 | 4.22 | 4.45 | 4.18 | 4.28 | 4.28 | 1.66% | 27,106 |
| Dec 11, 2025 | 4.18 | 4.30 | 4.14 | 4.21 | 4.21 | -0.24% | 29,258 |
| Dec 10, 2025 | 4.22 | 4.27 | 4.13 | 4.22 | 4.22 | 0.96% | 9,139 |
| Dec 9, 2025 | 4.16 | 4.30 | 4.12 | 4.18 | 4.18 | 0.72% | 20,845 |
| Dec 8, 2025 | 4.06 | 4.22 | 4.06 | 4.15 | 4.15 | - | 63,103 |
| 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% | 18,449 |
| 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% | 20,090 |
| 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 |