China Automotive Systems, Inc. (CAAS)
NASDAQ: CAAS · Real-Time Price · USD
4.240
+0.020 (0.47%)
At close: Jun 20, 2025, 4:00 PM
4.230
-0.010 (-0.24%)
After-hours: Jun 20, 2025, 4:04 PM EDT
China Automotive Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 20, 2025 | 4.32 | 4.32 | 4.19 | 4.23 | 4.23 | 0.24% | 17,291 |
| Jun 18, 2025 | 4.28 | 4.33 | 4.21 | 4.22 | 4.22 | -2.76% | 15,706 |
| Jun 17, 2025 | 4.28 | 4.37 | 4.22 | 4.34 | 4.34 | 1.88% | 4,830 |
| Jun 16, 2025 | 4.22 | 4.36 | 4.22 | 4.26 | 4.26 | -1.39% | 20,311 |
| Jun 13, 2025 | 4.31 | 4.40 | 4.29 | 4.32 | 4.32 | -1.82% | 16,083 |
| Jun 12, 2025 | 4.32 | 4.49 | 4.23 | 4.40 | 4.40 | 2.33% | 24,991 |
| Jun 11, 2025 | 4.25 | 4.35 | 4.24 | 4.30 | 4.30 | 1.90% | 41,144 |
| Jun 10, 2025 | 4.18 | 4.25 | 4.18 | 4.22 | 4.22 | 0.48% | 11,827 |
| Jun 9, 2025 | 4.25 | 4.25 | 4.18 | 4.20 | 4.20 | -0.94% | 16,753 |
| Jun 6, 2025 | 4.20 | 4.25 | 4.15 | 4.24 | 4.24 | 0.47% | 12,087 |
| Jun 5, 2025 | 4.22 | 4.28 | 4.18 | 4.22 | 4.22 | -0.71% | 19,005 |
| Jun 4, 2025 | 4.16 | 4.25 | 4.11 | 4.25 | 4.25 | 4.68% | 21,766 |
| Jun 3, 2025 | 4.24 | 4.24 | 4.05 | 4.06 | 4.06 | -4.47% | 19,364 |
| Jun 2, 2025 | 4.28 | 4.28 | 4.11 | 4.25 | 4.25 | 4.17% | 53,655 |
| May 30, 2025 | 4.14 | 4.14 | 4.02 | 4.08 | 4.08 | -0.37% | 8,829 |
| May 29, 2025 | 4.16 | 4.17 | 4.02 | 4.10 | 4.10 | -1.33% | 8,391 |
| May 28, 2025 | 4.14 | 4.20 | 4.10 | 4.15 | 4.15 | - | 18,817 |
| May 27, 2025 | 4.01 | 4.15 | 4.01 | 4.15 | 4.15 | 2.98% | 10,753 |
| May 23, 2025 | 4.02 | 4.12 | 4.02 | 4.03 | 4.03 | -0.98% | 10,183 |
| May 22, 2025 | 4.03 | 4.15 | 4.01 | 4.07 | 4.07 | -1.21% | 27,497 |
| May 21, 2025 | 4.17 | 4.21 | 3.94 | 4.12 | 4.12 | 1.58% | 59,961 |
| May 20, 2025 | 4.10 | 4.12 | 4.02 | 4.06 | 4.06 | 0.15% | 13,164 |
| May 19, 2025 | 4.04 | 4.13 | 3.92 | 4.05 | 4.05 | -1.70% | 18,353 |
| May 16, 2025 | 4.04 | 4.12 | 4.01 | 4.12 | 4.12 | 0.98% | 16,739 |
| May 15, 2025 | 4.02 | 4.08 | 4.00 | 4.08 | 4.08 | -0.97% | 13,427 |
| May 14, 2025 | 4.39 | 4.39 | 4.01 | 4.12 | 4.12 | - | 50,083 |
| May 13, 2025 | 4.20 | 4.25 | 4.10 | 4.12 | 4.12 | -2.37% | 19,767 |
| May 12, 2025 | 4.22 | 4.25 | 4.13 | 4.22 | 4.22 | 3.18% | 26,525 |
| May 9, 2025 | 4.07 | 4.24 | 4.07 | 4.09 | 4.09 | -1.45% | 37,246 |
| May 8, 2025 | 4.00 | 4.20 | 4.00 | 4.15 | 4.15 | 2.98% | 49,652 |
| May 7, 2025 | 3.88 | 4.10 | 3.84 | 4.03 | 4.03 | 0.75% | 44,933 |
| May 6, 2025 | 3.84 | 4.00 | 3.84 | 4.00 | 4.00 | 4.30% | 14,462 |
| May 5, 2025 | 3.93 | 3.96 | 3.84 | 3.84 | 3.84 | -2.42% | 14,147 |
| May 2, 2025 | 3.94 | 3.95 | 3.86 | 3.93 | 3.93 | 3.42% | 19,995 |
| May 1, 2025 | 3.89 | 3.89 | 3.80 | 3.80 | 3.80 | -2.06% | 8,469 |
| Apr 30, 2025 | 3.99 | 3.99 | 3.80 | 3.88 | 3.88 | -2.51% | 16,412 |
| Apr 29, 2025 | 3.87 | 3.99 | 3.79 | 3.98 | 3.98 | 2.84% | 39,135 |
| Apr 28, 2025 | 3.85 | 3.95 | 3.78 | 3.87 | 3.87 | 1.57% | 14,614 |
| Apr 25, 2025 | 3.86 | 3.92 | 3.81 | 3.81 | 3.81 | -2.81% | 5,895 |
| Apr 24, 2025 | 3.85 | 3.93 | 3.84 | 3.92 | 3.92 | 1.29% | 9,274 |
| Apr 23, 2025 | 3.91 | 3.91 | 3.77 | 3.87 | 3.87 | 2.52% | 39,030 |
| Apr 22, 2025 | 3.74 | 3.95 | 3.69 | 3.78 | 3.78 | 0.94% | 35,025 |
| Apr 21, 2025 | 3.69 | 3.75 | 3.64 | 3.74 | 3.74 | 1.36% | 15,889 |
| Apr 17, 2025 | 3.61 | 3.69 | 3.61 | 3.69 | 3.69 | 2.50% | 21,320 |
| Apr 16, 2025 | 3.63 | 3.79 | 3.60 | 3.60 | 3.60 | -2.70% | 38,872 |
| Apr 15, 2025 | 3.73 | 3.75 | 3.63 | 3.70 | 3.70 | -1.33% | 30,859 |
| Apr 14, 2025 | 3.60 | 3.80 | 3.60 | 3.75 | 3.75 | 5.04% | 45,318 |
| Apr 11, 2025 | 3.70 | 3.72 | 3.57 | 3.57 | 3.57 | - | 41,056 |
| Apr 10, 2025 | 3.72 | 3.72 | 3.57 | 3.57 | 3.57 | -4.29% | 36,415 |
| Apr 9, 2025 | 3.59 | 3.73 | 3.50 | 3.73 | 3.73 | 5.67% | 85,409 |