China Automotive Systems, Inc. (CAAS)
NASDAQ: CAAS · Real-Time Price · USD
4.360
+0.010 (0.23%)
Jul 27, 2026, 4:00 PM EDT - Market closed
China Automotive Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 20, 2026 | 4.42 | 4.43 | 4.32 | 4.43 | 4.43 | 0.91% | 15,732 |
| Jul 17, 2026 | 4.35 | 4.39 | 4.32 | 4.39 | 4.39 | 0.69% | 23,019 |
| Jul 16, 2026 | 4.42 | 4.44 | 4.36 | 4.36 | 4.36 | -1.58% | 17,429 |
| Jul 15, 2026 | 4.39 | 4.47 | 4.36 | 4.43 | 4.43 | 1.14% | 6,979 |
| Jul 14, 2026 | 4.34 | 4.45 | 4.34 | 4.38 | 4.38 | 0.11% | 3,520 |
| Jul 13, 2026 | 4.35 | 4.44 | 4.33 | 4.38 | 4.38 | 0.57% | 11,118 |
| Jul 10, 2026 | 4.40 | 4.47 | 4.33 | 4.35 | 4.35 | -1.36% | 5,123 |
| Jul 9, 2026 | 4.39 | 4.47 | 4.33 | 4.41 | 4.41 | -0.90% | 7,708 |
| Jul 8, 2026 | 4.40 | 4.45 | 4.31 | 4.45 | 4.45 | -0.22% | 34,652 |
| Jul 7, 2026 | 4.50 | 4.50 | 4.40 | 4.46 | 4.46 | 0.22% | 13,156 |
| Jul 6, 2026 | 4.50 | 4.50 | 4.42 | 4.45 | 4.45 | -0.45% | 2,651 |
| Jul 2, 2026 | 4.49 | 4.49 | 4.40 | 4.47 | 4.47 | -0.45% | 6,086 |
| Jul 1, 2026 | 4.40 | 4.51 | 4.40 | 4.49 | 4.49 | 0.45% | 7,797 |
| Jun 30, 2026 | 4.37 | 4.50 | 4.37 | 4.47 | 4.47 | 0.90% | 7,433 |
| Jun 29, 2026 | 4.48 | 4.48 | 4.37 | 4.43 | 4.43 | -0.23% | 9,930 |
| Jun 26, 2026 | 4.46 | 4.47 | 4.35 | 4.44 | 4.44 | -0.22% | 7,228 |
| Jun 25, 2026 | 4.37 | 4.47 | 4.37 | 4.45 | 4.45 | 1.83% | 26,931 |
| Jun 24, 2026 | 4.36 | 4.50 | 4.35 | 4.37 | 4.37 | -0.23% | 9,840 |
| Jun 23, 2026 | 4.40 | 4.40 | 4.36 | 4.38 | 4.38 | -0.45% | 28,999 |
| Jun 22, 2026 | 4.41 | 4.52 | 4.40 | 4.40 | 4.40 | -1.35% | 25,505 |
| Jun 18, 2026 | 4.50 | 4.50 | 4.42 | 4.46 | 4.46 | -0.45% | 5,166 |
| Jun 17, 2026 | 4.54 | 4.54 | 4.40 | 4.48 | 4.48 | 0.67% | 13,850 |
| Jun 16, 2026 | 4.43 | 4.50 | 4.41 | 4.45 | 4.45 | -1.98% | 22,482 |
| Jun 15, 2026 | 4.58 | 4.65 | 4.53 | 4.54 | 4.54 | -1.73% | 17,131 |
| Jun 12, 2026 | 4.44 | 4.70 | 4.44 | 4.62 | 4.62 | 4.29% | 81,656 |
| Jun 11, 2026 | 4.40 | 4.48 | 4.40 | 4.43 | 4.43 | -0.67% | 5,785 |
| Jun 10, 2026 | 4.49 | 4.50 | 4.39 | 4.46 | 4.46 | 0.90% | 13,073 |
| Jun 9, 2026 | 4.51 | 4.57 | 4.36 | 4.42 | 4.42 | -0.45% | 38,028 |
| Jun 8, 2026 | 4.43 | 4.60 | 4.43 | 4.44 | 4.44 | 0.23% | 52,504 |
| Jun 5, 2026 | 4.44 | 4.49 | 4.40 | 4.43 | 4.43 | -0.45% | 23,002 |
| Jun 4, 2026 | 4.46 | 4.56 | 4.41 | 4.45 | 4.45 | 0.34% | 18,871 |
| Jun 3, 2026 | 4.53 | 4.53 | 4.41 | 4.44 | 4.44 | -1.22% | 17,205 |
| Jun 2, 2026 | 4.57 | 4.60 | 4.49 | 4.49 | 4.49 | -1.10% | 20,673 |
| Jun 1, 2026 | 4.67 | 4.69 | 4.47 | 4.54 | 4.54 | -2.37% | 49,876 |
| May 29, 2026 | 4.66 | 4.70 | 4.55 | 4.65 | 4.65 | -0.21% | 26,865 |
| May 28, 2026 | 4.69 | 4.72 | 4.57 | 4.66 | 4.66 | -0.64% | 34,403 |
| 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% | 45,680 |
| 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% | 55,224 |
| 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 |