China Automotive Systems, Inc. (CAAS)
NASDAQ: CAAS · Real-Time Price · USD
4.245
-0.055 (-1.28%)
At close: Nov 14, 2025, 4:00 PM EST
4.290
+0.045 (1.06%)
After-hours: Nov 14, 2025, 4:10 PM EST
China Automotive Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 4.20 | 4.30 | 4.14 | 4.29 | 4.29 | -0.23% | 20,789 |
| 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 |
| 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 |