China Automotive Systems, Inc. (CAAS)
NASDAQ: CAAS · Real-Time Price · USD
4.460
+0.010 (0.22%)
At close: Jul 7, 2026, 4:00 PM EDT
4.430
-0.030 (-0.67%)
After-hours: Jul 7, 2026, 7:18 PM EDT
China Automotive Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 4.50 | 4.50 | 4.40 | 4.46 | 4.46 | 0.22% | 12,929 |
| 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% | 6,083 |
| Jul 1, 2026 | 4.40 | 4.51 | 4.40 | 4.49 | 4.49 | 0.45% | 7,794 |
| 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% | 5,163 |
| 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% | 17,130 |
| Jun 12, 2026 | 4.44 | 4.70 | 4.44 | 4.62 | 4.62 | 4.29% | 81,654 |
| Jun 11, 2026 | 4.40 | 4.48 | 4.40 | 4.43 | 4.43 | -0.67% | 5,485 |
| 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% | 37,528 |
| Jun 8, 2026 | 4.43 | 4.60 | 4.43 | 4.44 | 4.44 | 0.23% | 52,503 |
| Jun 5, 2026 | 4.44 | 4.49 | 4.40 | 4.43 | 4.43 | -0.45% | 22,901 |
| 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% | 16,413 |
| Jun 2, 2026 | 4.57 | 4.60 | 4.49 | 4.49 | 4.49 | -1.10% | 19,097 |
| Jun 1, 2026 | 4.67 | 4.69 | 4.47 | 4.54 | 4.54 | -2.37% | 49,864 |
| May 29, 2026 | 4.66 | 4.70 | 4.55 | 4.65 | 4.65 | -0.21% | 26,864 |
| 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% | 45,656 |
| 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 |