China Automotive Systems, Inc. (CAAS)
NASDAQ: CAAS · Real-Time Price · USD
4.680
+0.240 (5.41%)
At close: Sep 8, 2025, 4:00 PM
4.630
-0.050 (-1.07%)
After-hours: Sep 8, 2025, 4:40 PM EDT
China Automotive Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 4.50 | 4.73 | 4.40 | 4.65 | - | 4.75% | 94,885 |
| 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 |
| Jul 18, 2025 | 4.38 | 4.38 | 4.17 | 4.22 | 4.22 | -0.94% | 29,914 |
| Jul 17, 2025 | 4.32 | 4.40 | 4.22 | 4.26 | 4.26 | -2.29% | 28,114 |
| Jul 16, 2025 | 4.29 | 4.36 | 4.27 | 4.36 | 4.36 | 1.87% | 18,423 |
| Jul 15, 2025 | 4.38 | 4.45 | 4.28 | 4.28 | 4.28 | -0.70% | 17,524 |
| Jul 14, 2025 | 4.21 | 4.34 | 4.21 | 4.31 | 4.31 | 2.86% | 39,909 |
| Jul 11, 2025 | 4.28 | 4.30 | 4.19 | 4.19 | 4.19 | -0.95% | 32,450 |
| Jul 10, 2025 | 4.15 | 4.25 | 4.10 | 4.23 | 4.23 | 1.93% | 39,739 |
| Jul 9, 2025 | 4.23 | 4.30 | 4.12 | 4.15 | 4.15 | 1.72% | 60,247 |
| Jul 8, 2025 | 4.17 | 4.41 | 4.08 | 4.08 | 4.08 | -1.45% | 296,895 |
| Jul 7, 2025 | 4.13 | 4.24 | 4.11 | 4.14 | 4.14 | -0.96% | 22,026 |
| Jul 3, 2025 | 4.12 | 4.18 | 4.07 | 4.18 | 4.18 | 1.21% | 9,659 |
| Jul 2, 2025 | 4.17 | 4.22 | 4.08 | 4.13 | 4.13 | 0.24% | 17,375 |
| Jul 1, 2025 | 4.24 | 4.24 | 4.09 | 4.12 | 4.12 | 0.98% | 7,751 |
| Jun 30, 2025 | 4.10 | 4.19 | 4.06 | 4.08 | 4.08 | -0.73% | 23,834 |
| Jun 27, 2025 | 4.24 | 4.27 | 4.10 | 4.11 | 4.11 | -3.75% | 23,354 |