China Automotive Systems, Inc. (CAAS)
NASDAQ: CAAS · Real-Time Price · USD
4.130
+0.260 (6.72%)
Dec 20, 2024, 4:00 PM EST - Market closed
China Automotive Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 3.88 | 4.17 | 3.88 | 4.13 | 4.13 | 6.72% | 69,418 |
| Dec 19, 2024 | 4.00 | 4.00 | 3.78 | 3.87 | 3.87 | -0.26% | 46,794 |
| Dec 18, 2024 | 3.98 | 3.99 | 3.76 | 3.88 | 3.88 | -0.51% | 93,126 |
| Dec 17, 2024 | 4.24 | 4.24 | 3.88 | 3.90 | 3.90 | -6.92% | 111,768 |
| Dec 16, 2024 | 4.37 | 4.40 | 4.15 | 4.19 | 4.19 | -4.34% | 38,976 |
| Dec 13, 2024 | 4.36 | 4.42 | 4.29 | 4.38 | 4.38 | -1.13% | 11,815 |
| Dec 12, 2024 | 4.39 | 4.45 | 4.31 | 4.43 | 4.43 | 0.11% | 8,359 |
| Dec 11, 2024 | 4.40 | 4.52 | 4.34 | 4.43 | 4.43 | -0.23% | 50,308 |
| Dec 10, 2024 | 4.47 | 4.47 | 4.32 | 4.44 | 4.44 | -1.44% | 23,203 |
| Dec 9, 2024 | 4.40 | 4.58 | 4.40 | 4.50 | 4.50 | 2.74% | 60,332 |
| Dec 6, 2024 | 4.50 | 4.50 | 4.26 | 4.38 | 4.38 | -2.67% | 37,153 |
| Dec 5, 2024 | 4.37 | 4.50 | 4.34 | 4.50 | 4.50 | 3.21% | 33,965 |
| Dec 4, 2024 | 4.33 | 4.44 | 4.33 | 4.36 | 4.36 | -0.46% | 26,038 |
| Dec 3, 2024 | 4.41 | 4.49 | 4.22 | 4.38 | 4.38 | -0.45% | 64,828 |
| Dec 2, 2024 | 4.44 | 4.54 | 4.32 | 4.40 | 4.40 | -0.90% | 43,691 |
| Nov 29, 2024 | 4.35 | 4.57 | 4.35 | 4.44 | 4.44 | 2.30% | 58,700 |
| Nov 27, 2024 | 4.32 | 4.35 | 4.29 | 4.34 | 4.34 | 0.70% | 28,551 |
| Nov 26, 2024 | 4.36 | 4.56 | 4.25 | 4.31 | 4.31 | -0.92% | 25,202 |
| Nov 25, 2024 | 4.30 | 4.48 | 4.28 | 4.35 | 4.35 | -0.23% | 27,907 |
| Nov 22, 2024 | 4.35 | 4.48 | 4.33 | 4.36 | 4.36 | -1.80% | 16,556 |
| Nov 21, 2024 | 4.44 | 4.59 | 4.33 | 4.44 | 4.44 | -1.11% | 20,164 |
| Nov 20, 2024 | 4.45 | 4.61 | 4.31 | 4.49 | 4.49 | 0.45% | 30,714 |
| Nov 19, 2024 | 4.65 | 4.68 | 4.47 | 4.47 | 4.47 | -3.25% | 17,907 |
| Nov 18, 2024 | 4.69 | 4.81 | 4.50 | 4.62 | 4.62 | 6.70% | 77,808 |
| Nov 15, 2024 | 4.21 | 4.50 | 4.21 | 4.33 | 4.33 | 1.88% | 25,844 |
| Nov 14, 2024 | 4.16 | 4.39 | 4.16 | 4.25 | 4.25 | -3.63% | 34,515 |
| Nov 13, 2024 | 4.45 | 4.58 | 4.29 | 4.41 | 4.41 | -4.55% | 82,842 |
| Nov 12, 2024 | 4.65 | 4.79 | 4.61 | 4.62 | 4.62 | -1.70% | 74,233 |
| Nov 11, 2024 | 4.66 | 4.80 | 4.65 | 4.70 | 4.70 | 0.43% | 63,169 |
| Nov 8, 2024 | 4.74 | 4.79 | 4.64 | 4.68 | 4.68 | -1.06% | 31,242 |
| Nov 7, 2024 | 4.63 | 4.79 | 4.62 | 4.73 | 4.73 | 2.16% | 51,706 |
| Nov 6, 2024 | 4.53 | 4.75 | 4.35 | 4.63 | 4.63 | - | 63,100 |
| Nov 5, 2024 | 4.50 | 4.70 | 4.47 | 4.63 | 4.63 | 3.81% | 94,223 |
| Nov 4, 2024 | 4.64 | 4.64 | 4.42 | 4.46 | 4.46 | -3.84% | 47,009 |
| Nov 1, 2024 | 4.56 | 4.71 | 4.48 | 4.64 | 4.64 | 2.16% | 86,002 |
| Oct 31, 2024 | 4.37 | 4.60 | 4.30 | 4.54 | 4.54 | 3.18% | 76,894 |
| Oct 30, 2024 | 4.51 | 4.54 | 4.34 | 4.40 | 4.40 | -2.44% | 19,586 |
| Oct 29, 2024 | 4.63 | 4.69 | 4.51 | 4.51 | 4.51 | -1.31% | 82,940 |
| Oct 28, 2024 | 4.35 | 4.60 | 4.30 | 4.57 | 4.57 | 6.28% | 205,214 |
| Oct 25, 2024 | 4.17 | 4.40 | 4.16 | 4.30 | 4.30 | 2.87% | 91,924 |
| Oct 24, 2024 | 4.15 | 4.23 | 4.13 | 4.18 | 4.18 | 0.72% | 17,669 |
| Oct 23, 2024 | 4.18 | 4.18 | 4.09 | 4.15 | 4.15 | - | 29,373 |
| Oct 22, 2024 | 4.24 | 4.30 | 4.15 | 4.15 | 4.15 | -1.19% | 43,879 |
| Oct 21, 2024 | 4.21 | 4.29 | 4.15 | 4.20 | 4.20 | -2.10% | 32,998 |
| Oct 18, 2024 | 4.32 | 4.33 | 4.19 | 4.29 | 4.29 | 2.39% | 68,830 |
| Oct 17, 2024 | 4.30 | 4.30 | 4.19 | 4.19 | 4.19 | -0.95% | 33,523 |
| Oct 16, 2024 | 4.19 | 4.32 | 4.12 | 4.23 | 4.23 | -0.09% | 40,723 |
| Oct 15, 2024 | 4.27 | 4.38 | 4.04 | 4.23 | 4.23 | -3.77% | 86,121 |
| Oct 14, 2024 | 4.47 | 4.51 | 4.30 | 4.40 | 4.40 | -2.65% | 40,968 |
| Oct 11, 2024 | 4.38 | 4.58 | 4.30 | 4.52 | 4.52 | 4.39% | 36,349 |
| Oct 10, 2024 | 4.40 | 4.50 | 4.29 | 4.33 | 4.33 | -0.46% | 29,508 |
| Oct 9, 2024 | 4.33 | 4.50 | 4.30 | 4.35 | 4.35 | 0.46% | 58,122 |
| Oct 8, 2024 | 4.62 | 4.62 | 4.31 | 4.33 | 4.33 | -6.88% | 127,699 |
| Oct 7, 2024 | 4.78 | 4.79 | 4.57 | 4.65 | 4.65 | -1.06% | 99,635 |
| Oct 4, 2024 | 4.66 | 4.82 | 4.63 | 4.70 | 4.70 | 0.21% | 91,028 |
| Oct 3, 2024 | 4.80 | 4.82 | 4.45 | 4.69 | 4.69 | -2.09% | 193,977 |
| Oct 2, 2024 | 4.95 | 4.97 | 4.63 | 4.79 | 4.79 | 1.70% | 168,453 |
| Oct 1, 2024 | 4.67 | 4.75 | 4.25 | 4.71 | 4.71 | 2.39% | 170,620 |
| Sep 30, 2024 | 4.15 | 4.63 | 4.14 | 4.60 | 4.60 | 15.43% | 440,823 |
| Sep 27, 2024 | 3.84 | 4.04 | 3.71 | 3.99 | 3.99 | 3.51% | 178,890 |
| Sep 26, 2024 | 3.83 | 3.86 | 3.63 | 3.85 | 3.85 | 4.34% | 93,271 |
| Sep 25, 2024 | 3.64 | 3.75 | 3.62 | 3.69 | 3.69 | 0.54% | 14,546 |
| Sep 24, 2024 | 3.74 | 3.90 | 3.62 | 3.67 | 3.67 | -1.87% | 100,549 |
| Sep 23, 2024 | 3.60 | 3.79 | 3.55 | 3.74 | 3.74 | 4.18% | 96,440 |
| Sep 20, 2024 | 3.50 | 3.60 | 3.49 | 3.59 | 3.59 | 1.99% | 50,767 |
| Sep 19, 2024 | 3.60 | 3.60 | 3.51 | 3.52 | 3.52 | 0.28% | 15,988 |
| Sep 18, 2024 | 3.47 | 3.58 | 3.47 | 3.51 | 3.51 | 0.57% | 14,676 |
| Sep 17, 2024 | 3.46 | 3.66 | 3.46 | 3.49 | 3.49 | -0.29% | 47,123 |
| Sep 16, 2024 | 3.47 | 3.57 | 3.45 | 3.50 | 3.50 | 0.57% | 13,215 |
| Sep 13, 2024 | 3.50 | 3.55 | 3.45 | 3.48 | 3.48 | -0.29% | 11,540 |
| Sep 12, 2024 | 3.49 | 3.56 | 3.49 | 3.49 | 3.49 | 0.29% | 20,023 |
| Sep 11, 2024 | 3.46 | 3.55 | 3.43 | 3.48 | 3.48 | 0.99% | 26,559 |
| Sep 10, 2024 | 3.46 | 3.50 | 3.42 | 3.45 | 3.45 | 0.64% | 8,109 |
| Sep 9, 2024 | 3.50 | 3.53 | 3.42 | 3.42 | 3.42 | -1.61% | 46,594 |
| Sep 6, 2024 | 3.54 | 3.54 | 3.48 | 3.48 | 3.48 | -2.25% | 13,390 |
| Sep 5, 2024 | 3.55 | 3.60 | 3.42 | 3.56 | 3.56 | -0.78% | 51,416 |
| Sep 4, 2024 | 3.62 | 3.64 | 3.56 | 3.59 | 3.59 | -1.16% | 25,530 |
| Sep 3, 2024 | 3.67 | 3.67 | 3.61 | 3.63 | 3.63 | -0.55% | 8,519 |
| Aug 30, 2024 | 3.68 | 3.74 | 3.65 | 3.65 | 3.65 | -0.27% | 13,927 |
| Aug 29, 2024 | 3.75 | 3.77 | 3.66 | 3.66 | 3.66 | -0.54% | 29,065 |
| Aug 28, 2024 | 3.70 | 3.71 | 3.65 | 3.68 | 3.68 | -0.54% | 23,166 |
| Aug 27, 2024 | 3.66 | 3.81 | 3.63 | 3.70 | 3.70 | 1.09% | 31,760 |
| Aug 26, 2024 | 3.80 | 3.82 | 3.64 | 3.66 | 3.66 | -2.92% | 22,368 |
| Aug 23, 2024 | 3.71 | 3.86 | 3.65 | 3.77 | 3.77 | 0.53% | 40,921 |
| Aug 22, 2024 | 3.76 | 3.85 | 3.75 | 3.75 | 3.75 | -0.27% | 33,255 |
| Aug 21, 2024 | 3.63 | 3.84 | 3.62 | 3.76 | 3.76 | 3.87% | 74,958 |
| Aug 20, 2024 | 3.70 | 3.75 | 3.60 | 3.62 | 3.62 | -1.90% | 23,959 |
| Aug 19, 2024 | 3.62 | 3.75 | 3.62 | 3.69 | 3.69 | 1.93% | 37,420 |
| Aug 16, 2024 | 3.70 | 3.73 | 3.55 | 3.62 | 3.62 | -1.90% | 83,347 |
| Aug 15, 2024 | 3.67 | 3.88 | 3.67 | 3.69 | 3.69 | 0.54% | 15,474 |
| Aug 14, 2024 | 3.86 | 3.95 | 3.62 | 3.67 | 3.67 | -7.79% | 53,640 |
| Aug 13, 2024 | 3.96 | 4.04 | 3.81 | 3.98 | 3.98 | 5.29% | 166,578 |
| Aug 12, 2024 | 3.71 | 3.93 | 3.65 | 3.78 | 3.78 | 3.28% | 86,081 |
| Aug 9, 2024 | 3.69 | 3.69 | 3.63 | 3.66 | 3.66 | -0.54% | 18,820 |
| Aug 8, 2024 | 3.56 | 3.72 | 3.56 | 3.68 | 3.68 | 3.37% | 26,428 |
| Aug 7, 2024 | 3.74 | 3.74 | 3.53 | 3.56 | 3.56 | -2.79% | 36,969 |
| Aug 6, 2024 | 3.59 | 3.69 | 3.58 | 3.66 | 3.66 | -1.03% | 15,482 |
| Aug 5, 2024 | 3.55 | 3.75 | 3.34 | 3.70 | 3.70 | 0.27% | 140,507 |
| Aug 2, 2024 | 3.73 | 3.73 | 3.60 | 3.69 | 3.69 | -2.38% | 61,361 |
| Aug 1, 2024 | 3.76 | 3.89 | 3.76 | 3.78 | 3.78 | -2.33% | 65,765 |