China Automotive Systems, Inc. (CAAS)
NASDAQ: CAAS · Real-Time Price · USD
4.610
-0.080 (-1.71%)
May 28, 2026, 12:18 PM EDT - Market open
China Automotive Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 4.64 | 4.70 | 4.63 | 4.69 | 4.69 | 0.64% | 10,850 |
| May 26, 2026 | 4.67 | 4.74 | 4.62 | 4.66 | 4.66 | 0.65% | 45,656 |
| May 22, 2026 | 4.73 | 4.79 | 4.59 | 4.63 | 4.63 | -3.54% | 58,266 |
| May 21, 2026 | 4.66 | 4.81 | 4.66 | 4.80 | 4.80 | 0.84% | 15,899 |
| May 20, 2026 | 4.78 | 4.82 | 4.65 | 4.76 | 4.76 | -0.21% | 29,722 |
| May 19, 2026 | 4.63 | 4.84 | 4.51 | 4.77 | 4.77 | 1.27% | 55,222 |
| May 18, 2026 | 4.80 | 4.97 | 4.62 | 4.71 | 4.71 | -0.42% | 97,226 |
| May 15, 2026 | 4.72 | 4.73 | 4.60 | 4.73 | 4.73 | 1.28% | 85,353 |
| May 14, 2026 | 4.70 | 4.70 | 4.64 | 4.67 | 4.67 | 0.43% | 18,684 |
| May 13, 2026 | 4.71 | 4.74 | 4.64 | 4.65 | 4.65 | -1.48% | 17,210 |
| May 12, 2026 | 4.70 | 4.75 | 4.64 | 4.72 | 4.72 | -0.63% | 19,417 |
| May 11, 2026 | 4.57 | 4.80 | 4.57 | 4.75 | 4.75 | 5.56% | 109,572 |
| May 8, 2026 | 4.51 | 4.58 | 4.43 | 4.50 | 4.50 | -0.88% | 40,849 |
| May 7, 2026 | 4.59 | 4.59 | 4.50 | 4.54 | 4.54 | -0.87% | 15,302 |
| May 6, 2026 | 4.45 | 4.59 | 4.43 | 4.58 | 4.58 | 2.92% | 71,323 |
| May 5, 2026 | 4.48 | 4.50 | 4.42 | 4.45 | 4.45 | -0.22% | 38,301 |
| May 4, 2026 | 4.47 | 4.48 | 4.39 | 4.46 | 4.46 | 0.90% | 76,274 |
| May 1, 2026 | 4.47 | 4.49 | 4.39 | 4.42 | 4.42 | -0.23% | 9,784 |
| Apr 30, 2026 | 4.43 | 4.46 | 4.36 | 4.43 | 4.43 | 1.61% | 40,738 |
| Apr 29, 2026 | 4.40 | 4.41 | 4.36 | 4.36 | 4.36 | -1.58% | 19,819 |
| Apr 28, 2026 | 4.45 | 4.51 | 4.41 | 4.43 | 4.43 | -1.99% | 17,051 |
| Apr 27, 2026 | 4.52 | 4.54 | 4.48 | 4.52 | 4.52 | 1.12% | 30,660 |
| Apr 24, 2026 | 4.42 | 4.57 | 4.38 | 4.47 | 4.47 | 1.59% | 50,577 |
| Apr 23, 2026 | 4.57 | 4.57 | 4.31 | 4.40 | 4.40 | -2.87% | 64,214 |
| Apr 22, 2026 | 4.53 | 4.58 | 4.40 | 4.53 | 4.53 | 5.84% | 147,932 |
| Apr 21, 2026 | 4.28 | 4.33 | 4.24 | 4.28 | 4.28 | 0.47% | 13,123 |
| Apr 20, 2026 | 4.29 | 4.29 | 4.24 | 4.26 | 4.26 | -0.47% | 19,558 |
| Apr 17, 2026 | 4.29 | 4.35 | 4.26 | 4.28 | 4.28 | -0.23% | 9,105 |
| Apr 16, 2026 | 4.25 | 4.30 | 4.23 | 4.29 | 4.29 | 0.47% | 9,669 |
| Apr 15, 2026 | 4.28 | 4.40 | 4.17 | 4.27 | 4.27 | - | 13,204 |
| Apr 14, 2026 | 4.25 | 4.27 | 4.17 | 4.27 | 4.27 | 2.15% | 33,574 |
| Apr 13, 2026 | 4.19 | 4.27 | 4.18 | 4.18 | 4.18 | -0.95% | 7,114 |
| Apr 10, 2026 | 4.21 | 4.24 | 4.18 | 4.22 | 4.22 | - | 24,182 |
| Apr 9, 2026 | 4.26 | 4.27 | 4.17 | 4.22 | 4.22 | -0.71% | 17,315 |
| Apr 8, 2026 | 4.30 | 4.30 | 4.17 | 4.25 | 4.25 | -0.93% | 11,624 |
| Apr 7, 2026 | 4.18 | 4.30 | 4.09 | 4.29 | 4.29 | 2.63% | 7,260 |
| Apr 6, 2026 | 4.22 | 4.29 | 4.09 | 4.18 | 4.18 | - | 15,394 |
| Apr 2, 2026 | 4.10 | 4.22 | 4.08 | 4.18 | 4.18 | -0.95% | 12,042 |
| Apr 1, 2026 | 4.12 | 4.22 | 4.12 | 4.22 | 4.22 | 0.48% | 6,822 |
| Mar 31, 2026 | 4.09 | 4.20 | 4.09 | 4.20 | 4.20 | - | 52,460 |
| Mar 30, 2026 | 4.15 | 4.22 | 4.04 | 4.20 | 4.20 | -0.47% | 13,450 |
| Mar 27, 2026 | 4.33 | 4.34 | 4.15 | 4.22 | 4.22 | -0.47% | 27,559 |
| Mar 26, 2026 | 4.23 | 4.37 | 4.17 | 4.24 | 4.24 | 0.47% | 47,746 |
| Mar 25, 2026 | 4.23 | 4.23 | 4.16 | 4.22 | 4.22 | - | 6,016 |
| Mar 24, 2026 | 4.18 | 4.23 | 4.14 | 4.22 | 4.22 | - | 18,536 |
| Mar 23, 2026 | 4.14 | 4.26 | 4.12 | 4.22 | 4.22 | 1.93% | 22,477 |
| Mar 20, 2026 | 4.18 | 4.19 | 4.12 | 4.14 | 4.14 | -0.72% | 16,169 |
| Mar 19, 2026 | 4.22 | 4.35 | 4.13 | 4.17 | 4.17 | -2.11% | 53,043 |
| Mar 18, 2026 | 4.18 | 4.28 | 4.18 | 4.26 | 4.26 | -0.70% | 3,858 |
| Mar 17, 2026 | 4.17 | 4.33 | 4.15 | 4.29 | 4.29 | 3.12% | 46,990 |