China Automotive Systems, Inc. (CAAS)
NASDAQ: CAAS · Real-Time Price · USD
4.830
-0.080 (-1.63%)
Sep 29, 2026, 10:10 AM EDT - Market open
China Automotive Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 4.81 | 4.91 | 4.81 | 4.86 | - | -1.02% | 3,638 |
| Sep 28, 2026 | 4.99 | 4.99 | 4.84 | 4.91 | 4.91 | 1.01% | 18,256 |
| Sep 25, 2026 | 5.00 | 5.07 | 4.86 | 4.86 | 4.86 | -4.31% | 23,233 |
| Sep 24, 2026 | 5.07 | 5.08 | 5.00 | 5.08 | 5.08 | - | 5,480 |
| Sep 23, 2026 | 5.07 | 5.08 | 5.00 | 5.08 | 5.08 | 0.20% | 8,297 |
| Sep 22, 2026 | 5.09 | 5.13 | 5.02 | 5.07 | 5.07 | -0.20% | 11,742 |
| Sep 21, 2026 | 5.02 | 5.10 | 4.90 | 5.08 | 5.08 | 0.79% | 9,061 |
| Sep 18, 2026 | 5.02 | 5.05 | 4.91 | 5.04 | 5.04 | -0.20% | 40,059 |
| Sep 17, 2026 | 5.08 | 5.11 | 4.93 | 5.05 | 5.05 | -0.79% | 27,907 |
| Sep 16, 2026 | 5.27 | 5.27 | 5.08 | 5.09 | 5.09 | -3.42% | 12,416 |
| Sep 15, 2026 | 5.23 | 5.43 | 5.20 | 5.27 | 5.27 | -0.19% | 11,609 |
| Sep 14, 2026 | 5.37 | 5.47 | 5.25 | 5.28 | 5.28 | -1.49% | 12,694 |
| Sep 11, 2026 | 5.26 | 5.37 | 5.25 | 5.36 | 5.36 | 1.90% | 10,877 |
| Sep 10, 2026 | 5.35 | 5.55 | 5.26 | 5.26 | 5.26 | -3.13% | 14,413 |
| Sep 9, 2026 | 5.44 | 5.46 | 5.27 | 5.43 | 5.43 | -0.37% | 22,336 |
| Sep 8, 2026 | 5.40 | 5.64 | 5.40 | 5.45 | 5.45 | 0.93% | 37,630 |
| Sep 4, 2026 | 5.40 | 5.52 | 5.36 | 5.40 | 5.40 | -0.74% | 9,904 |
| Sep 3, 2026 | 5.41 | 5.49 | 5.35 | 5.44 | 5.44 | 0.46% | 10,455 |
| Sep 2, 2026 | 5.49 | 5.56 | 5.35 | 5.42 | 5.42 | -1.19% | 26,844 |
| Sep 1, 2026 | 5.51 | 5.56 | 5.27 | 5.48 | 5.48 | -0.54% | 28,216 |
| Aug 31, 2026 | 5.04 | 5.58 | 5.04 | 5.51 | 5.51 | 10.42% | 70,972 |
| Aug 28, 2026 | 5.07 | 5.07 | 4.91 | 4.99 | 4.99 | -0.80% | 31,016 |
| Aug 27, 2026 | 5.29 | 5.36 | 5.01 | 5.03 | 5.03 | -4.73% | 18,415 |
| Aug 26, 2026 | 5.28 | 5.38 | 5.15 | 5.28 | 5.28 | -1.12% | 46,129 |
| Aug 25, 2026 | 4.76 | 5.45 | 4.76 | 5.34 | 5.34 | 12.30% | 328,378 |
| Aug 24, 2026 | 4.67 | 5.00 | 4.67 | 4.76 | 4.76 | 1.82% | 72,027 |
| Aug 21, 2026 | 4.56 | 4.70 | 4.55 | 4.67 | 4.67 | 2.41% | 9,367 |
| Aug 20, 2026 | 4.70 | 4.70 | 4.51 | 4.56 | 4.56 | -4.60% | 30,205 |
| Aug 19, 2026 | 4.63 | 4.78 | 4.55 | 4.78 | 4.78 | 3.69% | 18,860 |
| Aug 18, 2026 | 4.58 | 4.64 | 4.46 | 4.61 | 4.61 | 0.77% | 31,615 |
| Aug 17, 2026 | 4.65 | 4.71 | 4.51 | 4.58 | 4.58 | -3.07% | 13,765 |
| Aug 14, 2026 | 4.72 | 4.78 | 4.60 | 4.72 | 4.72 | 0.32% | 28,916 |
| Aug 13, 2026 | 4.85 | 5.05 | 4.62 | 4.71 | 4.71 | 3.18% | 224,892 |
| Aug 12, 2026 | 4.65 | 4.70 | 4.51 | 4.56 | 4.56 | -0.65% | 23,320 |
| Aug 11, 2026 | 4.60 | 4.70 | 4.53 | 4.59 | 4.59 | -1.08% | 8,112 |
| Aug 10, 2026 | 4.37 | 4.73 | 4.37 | 4.64 | 4.64 | 4.98% | 49,729 |
| Aug 7, 2026 | 4.55 | 4.55 | 4.42 | 4.42 | 4.42 | -2.21% | 15,734 |
| Aug 6, 2026 | 4.33 | 4.54 | 4.33 | 4.52 | 4.52 | 3.91% | 8,072 |
| Aug 5, 2026 | 4.33 | 4.45 | 4.33 | 4.35 | 4.35 | - | 11,712 |
| Aug 4, 2026 | 4.38 | 4.50 | 4.34 | 4.35 | 4.35 | -3.12% | 11,821 |
| Aug 3, 2026 | 4.54 | 4.54 | 4.32 | 4.49 | 4.49 | -0.44% | 18,878 |
| Jul 31, 2026 | 4.24 | 4.54 | 4.24 | 4.51 | 4.51 | 5.37% | 67,801 |
| Jul 30, 2026 | 4.31 | 4.42 | 4.24 | 4.28 | 4.28 | -1.15% | 51,612 |
| Jul 29, 2026 | 4.36 | 4.41 | 4.31 | 4.33 | 4.33 | - | 15,588 |
| Jul 28, 2026 | 4.33 | 4.47 | 4.32 | 4.33 | 4.33 | -0.69% | 15,598 |
| Jul 27, 2026 | 4.35 | 4.38 | 4.35 | 4.36 | 4.36 | 0.23% | 5,625 |
| Jul 24, 2026 | 4.38 | 4.42 | 4.34 | 4.35 | 4.35 | -1.14% | 2,503 |
| Jul 23, 2026 | 4.38 | 4.47 | 4.38 | 4.40 | 4.40 | -1.57% | 4,017 |
| Jul 22, 2026 | 4.37 | 4.47 | 4.37 | 4.47 | 4.47 | 1.71% | 3,317 |
| Jul 21, 2026 | 4.41 | 4.46 | 4.32 | 4.40 | 4.40 | -0.79% | 17,441 |