China Automotive Systems, Inc. (CAAS)
NASDAQ: CAAS · Real-Time Price · USD
4.500
-0.040 (-0.88%)
Oct 20, 2026, 4:00 PM EDT - Market closed
China Automotive Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | -0.88% | 5,608 |
| Oct 19, 2026 | 4.46 | 4.55 | 4.41 | 4.54 | 4.54 | 0.67% | 5,191 |
| Oct 16, 2026 | 4.46 | 4.59 | 4.42 | 4.51 | 4.51 | 1.46% | 12,433 |
| Oct 15, 2026 | 4.40 | 4.47 | 4.39 | 4.45 | 4.45 | 0.79% | 8,198 |
| Oct 14, 2026 | 4.43 | 4.59 | 4.37 | 4.41 | 4.41 | -0.23% | 15,532 |
| Oct 13, 2026 | 4.54 | 4.65 | 4.42 | 4.42 | 4.42 | -4.54% | 3,222 |
| Oct 12, 2026 | 4.55 | 4.69 | 4.55 | 4.63 | 4.63 | 3.35% | 24,776 |
| Oct 9, 2026 | 4.40 | 4.48 | 4.36 | 4.48 | 4.48 | 2.05% | 8,587 |
| Oct 8, 2026 | 4.37 | 4.50 | 4.37 | 4.39 | 4.39 | 0.69% | 11,193 |
| Oct 7, 2026 | 4.66 | 4.66 | 4.26 | 4.36 | 4.36 | -6.24% | 80,560 |
| Oct 6, 2026 | 4.68 | 4.70 | 4.56 | 4.65 | 4.65 | -1.06% | 17,137 |
| Oct 5, 2026 | 4.67 | 4.75 | 4.51 | 4.70 | 4.70 | 1.73% | 61,808 |
| Oct 2, 2026 | 4.79 | 4.80 | 4.59 | 4.62 | 4.62 | -3.55% | 23,759 |
| Oct 1, 2026 | 4.77 | 4.86 | 4.76 | 4.79 | 4.79 | -0.21% | 14,806 |
| Sep 30, 2026 | 4.87 | 4.89 | 4.80 | 4.80 | 4.80 | -0.62% | 6,680 |
| Sep 29, 2026 | 4.81 | 4.91 | 4.75 | 4.83 | 4.83 | -1.63% | 19,802 |
| Sep 28, 2026 | 4.99 | 4.99 | 4.84 | 4.91 | 4.91 | 1.01% | 18,257 |
| Sep 25, 2026 | 5.00 | 5.07 | 4.86 | 4.86 | 4.86 | -4.31% | 23,234 |
| Sep 24, 2026 | 5.07 | 5.08 | 5.00 | 5.08 | 5.08 | - | 5,494 |
| Sep 23, 2026 | 5.07 | 5.08 | 5.00 | 5.08 | 5.08 | 0.20% | 8,298 |
| Sep 22, 2026 | 5.09 | 5.13 | 5.02 | 5.07 | 5.07 | -0.20% | 11,771 |
| Sep 21, 2026 | 5.02 | 5.10 | 4.90 | 5.08 | 5.08 | 0.79% | 9,089 |
| Sep 18, 2026 | 5.02 | 5.05 | 4.91 | 5.04 | 5.04 | -0.20% | 40,085 |
| Sep 17, 2026 | 5.08 | 5.11 | 4.93 | 5.05 | 5.05 | -0.79% | 27,919 |
| Sep 16, 2026 | 5.27 | 5.27 | 5.08 | 5.09 | 5.09 | -3.42% | 12,427 |
| 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% | 12,695 |
| 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% | 14,615 |
| 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% | 37,631 |
| Sep 4, 2026 | 5.40 | 5.52 | 5.36 | 5.40 | 5.40 | -0.74% | 10,153 |
| Sep 3, 2026 | 5.41 | 5.49 | 5.35 | 5.44 | 5.44 | 0.46% | 10,457 |
| Sep 2, 2026 | 5.49 | 5.56 | 5.35 | 5.42 | 5.42 | -1.19% | 26,854 |
| 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% | 71,209 |
| Aug 28, 2026 | 5.07 | 5.07 | 4.91 | 4.99 | 4.99 | -0.80% | 31,215 |
| Aug 27, 2026 | 5.29 | 5.36 | 5.01 | 5.03 | 5.03 | -4.73% | 18,416 |
| Aug 26, 2026 | 5.28 | 5.38 | 5.15 | 5.28 | 5.28 | -1.12% | 46,139 |
| Aug 25, 2026 | 4.76 | 5.45 | 4.76 | 5.34 | 5.34 | 12.30% | 330,320 |
| Aug 24, 2026 | 4.67 | 5.00 | 4.67 | 4.76 | 4.76 | 1.82% | 72,028 |
| Aug 21, 2026 | 4.56 | 4.70 | 4.55 | 4.67 | 4.67 | 2.41% | 10,364 |
| Aug 20, 2026 | 4.70 | 4.70 | 4.51 | 4.56 | 4.56 | -4.60% | 30,206 |
| Aug 19, 2026 | 4.63 | 4.78 | 4.55 | 4.78 | 4.78 | 3.69% | 21,440 |
| Aug 18, 2026 | 4.58 | 4.64 | 4.46 | 4.61 | 4.61 | 0.77% | 31,619 |
| Aug 17, 2026 | 4.65 | 4.71 | 4.51 | 4.58 | 4.58 | -3.07% | 13,769 |
| Aug 14, 2026 | 4.72 | 4.78 | 4.60 | 4.72 | 4.72 | 0.32% | 28,967 |
| Aug 13, 2026 | 4.85 | 5.05 | 4.62 | 4.71 | 4.71 | 3.18% | 225,038 |
| Aug 12, 2026 | 4.65 | 4.70 | 4.51 | 4.56 | 4.56 | -0.65% | 23,840 |
| Aug 11, 2026 | 4.60 | 4.70 | 4.53 | 4.59 | 4.59 | -1.08% | 8,331 |