China Automotive Systems, Inc. (CAAS)
NASDAQ: CAAS · Real-Time Price · USD
4.720
+0.015 (0.32%)
Aug 14, 2026, 4:00 PM EDT - Market closed
China Automotive Systems Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |