China Automotive Systems, Inc. (CAAS)
NASDAQ: CAAS · Real-Time Price · USD
4.160
-0.005 (-0.12%)
Mar 6, 2026, 4:00 PM EST - Market closed
China Automotive Systems Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.25 | 4.25 | 4.14 | 4.16 | 4.16 | -0.12% | 5,853 |
| Mar 5, 2026 | 4.16 | 4.23 | 4.14 | 4.17 | 4.17 | -0.83% | 17,381 |
| Mar 4, 2026 | 4.25 | 4.29 | 4.14 | 4.20 | 4.20 | 0.24% | 45,176 |
| Mar 3, 2026 | 4.31 | 4.33 | 4.14 | 4.19 | 4.19 | -3.61% | 156,538 |
| Mar 2, 2026 | 4.42 | 4.47 | 4.31 | 4.35 | 4.35 | -1.65% | 55,556 |
| Feb 27, 2026 | 4.45 | 4.53 | 4.42 | 4.42 | 4.42 | -1.34% | 7,181 |
| Feb 26, 2026 | 4.57 | 4.64 | 4.45 | 4.48 | 4.48 | -1.97% | 17,643 |
| Feb 25, 2026 | 4.43 | 4.60 | 4.43 | 4.57 | 4.57 | 0.88% | 11,237 |
| Feb 24, 2026 | 4.38 | 4.53 | 4.36 | 4.53 | 4.53 | 2.49% | 10,095 |
| Feb 23, 2026 | 4.42 | 4.54 | 4.35 | 4.42 | 4.42 | - | 7,359 |
| Feb 20, 2026 | 4.40 | 4.56 | 4.35 | 4.42 | 4.42 | 0.23% | 10,187 |
| Feb 19, 2026 | 4.40 | 4.44 | 4.35 | 4.41 | 4.41 | -0.90% | 29,803 |
| Feb 18, 2026 | 4.45 | 4.47 | 4.36 | 4.45 | 4.45 | 1.14% | 30,889 |
| Feb 17, 2026 | 4.44 | 4.48 | 4.40 | 4.40 | 4.40 | -1.57% | 30,311 |
| Feb 13, 2026 | 4.48 | 4.57 | 4.47 | 4.47 | 4.47 | -0.67% | 19,953 |
| Feb 12, 2026 | 4.65 | 4.65 | 4.50 | 4.50 | 4.50 | -2.60% | 5,442 |
| Feb 11, 2026 | 4.60 | 4.70 | 4.57 | 4.62 | 4.62 | 1.54% | 45,816 |
| Feb 10, 2026 | 4.48 | 4.59 | 4.48 | 4.55 | 4.55 | 2.02% | 6,472 |
| Feb 9, 2026 | 4.45 | 4.56 | 4.42 | 4.46 | 4.46 | -0.67% | 23,813 |
| Feb 6, 2026 | 4.43 | 4.53 | 4.39 | 4.49 | 4.49 | 1.13% | 11,915 |
| Feb 5, 2026 | 4.46 | 4.48 | 4.33 | 4.44 | 4.44 | -0.89% | 27,652 |
| Feb 4, 2026 | 4.50 | 4.55 | 4.38 | 4.48 | 4.48 | 0.45% | 21,034 |
| Feb 3, 2026 | 4.44 | 4.55 | 4.32 | 4.46 | 4.46 | -0.67% | 33,158 |
| Feb 2, 2026 | 4.39 | 4.54 | 4.33 | 4.49 | 4.49 | 1.35% | 15,836 |
| Jan 30, 2026 | 4.50 | 4.50 | 4.40 | 4.43 | 4.43 | -2.42% | 24,444 |
| Jan 29, 2026 | 4.41 | 4.55 | 4.41 | 4.54 | 4.54 | 2.02% | 11,997 |
| Jan 28, 2026 | 4.54 | 4.58 | 4.45 | 4.45 | 4.45 | -2.84% | 9,486 |
| Jan 27, 2026 | 4.74 | 4.74 | 4.55 | 4.58 | 4.58 | -2.35% | 15,921 |
| Jan 26, 2026 | 4.70 | 4.79 | 4.61 | 4.69 | 4.69 | 0.21% | 5,301 |
| Jan 23, 2026 | 4.65 | 4.75 | 4.64 | 4.68 | 4.68 | 0.65% | 13,926 |
| Jan 22, 2026 | 4.59 | 4.65 | 4.54 | 4.65 | 4.65 | 2.20% | 8,797 |
| Jan 21, 2026 | 4.56 | 4.70 | 4.51 | 4.55 | 4.55 | -1.73% | 19,290 |
| Jan 20, 2026 | 4.69 | 4.69 | 4.52 | 4.63 | 4.63 | -1.91% | 16,068 |
| Jan 16, 2026 | 4.61 | 4.78 | 4.61 | 4.72 | 4.72 | 1.07% | 36,340 |
| Jan 15, 2026 | 4.66 | 4.80 | 4.64 | 4.67 | 4.67 | 0.43% | 19,849 |
| Jan 14, 2026 | 4.79 | 4.80 | 4.58 | 4.65 | 4.65 | -3.53% | 21,617 |
| Jan 13, 2026 | 4.59 | 4.85 | 4.59 | 4.82 | 4.82 | 1.90% | 23,194 |
| Jan 12, 2026 | 4.45 | 4.98 | 4.45 | 4.73 | 4.73 | 6.53% | 121,280 |
| Jan 9, 2026 | 4.57 | 4.57 | 4.43 | 4.44 | 4.44 | -1.77% | 19,887 |
| Jan 8, 2026 | 4.40 | 4.57 | 4.40 | 4.52 | 4.52 | 0.89% | 10,572 |
| Jan 7, 2026 | 4.40 | 4.53 | 4.40 | 4.48 | 4.48 | 0.22% | 9,501 |
| Jan 6, 2026 | 4.34 | 4.60 | 4.33 | 4.47 | 4.47 | 2.52% | 78,433 |
| Jan 5, 2026 | 4.25 | 4.39 | 4.24 | 4.36 | 4.36 | 1.16% | 20,022 |
| Jan 2, 2026 | 4.29 | 4.34 | 4.25 | 4.31 | 4.31 | 1.17% | 15,345 |
| Dec 31, 2025 | 4.26 | 4.32 | 4.21 | 4.26 | 4.26 | -0.47% | 9,058 |
| Dec 30, 2025 | 4.20 | 4.34 | 4.20 | 4.28 | 4.28 | 2.39% | 41,473 |
| Dec 29, 2025 | 4.20 | 4.23 | 4.16 | 4.18 | 4.18 | -0.24% | 14,371 |
| Dec 26, 2025 | 4.22 | 4.25 | 4.15 | 4.19 | 4.19 | -1.41% | 20,373 |
| Dec 24, 2025 | 4.33 | 4.40 | 4.22 | 4.25 | 4.25 | -1.85% | 43,887 |
| Dec 23, 2025 | 4.40 | 4.40 | 4.28 | 4.33 | 4.33 | - | 8,620 |
| Dec 22, 2025 | 4.37 | 4.43 | 4.32 | 4.33 | 4.33 | 0.23% | 8,931 |
| Dec 19, 2025 | 4.35 | 4.40 | 4.31 | 4.32 | 4.32 | 0.23% | 19,829 |
| Dec 18, 2025 | 4.37 | 4.39 | 4.31 | 4.31 | 4.31 | 0.47% | 19,666 |
| Dec 17, 2025 | 4.38 | 4.41 | 4.28 | 4.29 | 4.29 | -1.38% | 38,203 |
| Dec 16, 2025 | 4.42 | 4.43 | 4.27 | 4.35 | 4.35 | -1.58% | 8,833 |
| Dec 15, 2025 | 4.25 | 4.42 | 4.25 | 4.42 | 4.42 | 3.27% | 10,799 |
| Dec 12, 2025 | 4.22 | 4.45 | 4.18 | 4.28 | 4.28 | 1.66% | 27,106 |
| Dec 11, 2025 | 4.18 | 4.30 | 4.14 | 4.21 | 4.21 | -0.24% | 29,258 |
| Dec 10, 2025 | 4.22 | 4.27 | 4.13 | 4.22 | 4.22 | 0.96% | 9,139 |
| Dec 9, 2025 | 4.16 | 4.30 | 4.12 | 4.18 | 4.18 | 0.72% | 20,845 |
| Dec 8, 2025 | 4.06 | 4.22 | 4.06 | 4.15 | 4.15 | - | 63,103 |
| Dec 5, 2025 | 4.18 | 4.23 | 4.07 | 4.15 | 4.15 | -0.48% | 19,448 |
| Dec 4, 2025 | 4.12 | 4.25 | 4.10 | 4.17 | 4.17 | 1.21% | 49,065 |
| Dec 3, 2025 | 4.00 | 4.13 | 4.00 | 4.12 | 4.12 | 3.00% | 18,449 |
| Dec 2, 2025 | 4.10 | 4.13 | 4.00 | 4.00 | 4.00 | -3.15% | 17,314 |
| Dec 1, 2025 | 4.13 | 4.13 | 4.11 | 4.13 | 4.13 | - | 17,163 |
| Nov 28, 2025 | 4.10 | 4.18 | 4.10 | 4.13 | 4.13 | 1.23% | 20,090 |
| Nov 26, 2025 | 4.07 | 4.11 | 4.07 | 4.08 | 4.08 | 0.49% | 19,525 |
| Nov 25, 2025 | 4.05 | 4.12 | 4.03 | 4.06 | 4.06 | -0.25% | 18,212 |
| Nov 24, 2025 | 4.09 | 4.10 | 4.01 | 4.07 | 4.07 | - | 23,616 |
| Nov 21, 2025 | 4.10 | 4.12 | 4.00 | 4.07 | 4.07 | -1.21% | 45,492 |
| Nov 20, 2025 | 4.10 | 4.15 | 4.01 | 4.12 | 4.12 | -0.24% | 58,419 |
| Nov 19, 2025 | 4.24 | 4.24 | 4.13 | 4.13 | 4.13 | -1.90% | 23,260 |
| Nov 18, 2025 | 4.14 | 4.23 | 4.09 | 4.21 | 4.21 | 2.68% | 18,062 |
| Nov 17, 2025 | 4.28 | 4.28 | 4.00 | 4.10 | 4.10 | -4.43% | 98,118 |
| Nov 14, 2025 | 4.20 | 4.30 | 4.14 | 4.29 | 4.29 | -0.23% | 20,791 |
| Nov 13, 2025 | 4.50 | 4.50 | 4.28 | 4.30 | 4.30 | -3.37% | 75,914 |
| Nov 12, 2025 | 4.35 | 4.55 | 4.22 | 4.45 | 4.45 | 6.71% | 545,369 |
| Nov 11, 2025 | 4.19 | 4.20 | 4.13 | 4.17 | 4.17 | -0.95% | 23,297 |
| Nov 10, 2025 | 4.27 | 4.27 | 4.04 | 4.21 | 4.21 | 1.45% | 23,502 |
| Nov 7, 2025 | 4.16 | 4.30 | 4.15 | 4.15 | 4.15 | -1.19% | 27,872 |
| Nov 6, 2025 | 4.32 | 4.32 | 4.20 | 4.20 | 4.20 | -2.10% | 27,047 |
| Nov 5, 2025 | 4.26 | 4.33 | 4.24 | 4.29 | 4.29 | 0.70% | 20,386 |
| Nov 4, 2025 | 4.24 | 4.35 | 4.24 | 4.26 | 4.26 | 0.47% | 13,469 |
| Nov 3, 2025 | 4.22 | 4.40 | 4.16 | 4.24 | 4.24 | -0.70% | 26,880 |
| Oct 31, 2025 | 4.31 | 4.37 | 4.23 | 4.27 | 4.27 | 0.23% | 33,332 |
| Oct 30, 2025 | 4.36 | 4.39 | 4.26 | 4.26 | 4.26 | -1.39% | 20,350 |
| Oct 29, 2025 | 4.34 | 4.42 | 4.20 | 4.32 | 4.32 | -1.14% | 88,785 |
| Oct 28, 2025 | 4.45 | 4.46 | 4.33 | 4.37 | 4.37 | -1.80% | 61,766 |
| Oct 27, 2025 | 4.46 | 4.55 | 4.43 | 4.45 | 4.45 | 1.14% | 68,213 |
| Oct 24, 2025 | 4.32 | 4.54 | 4.32 | 4.40 | 4.40 | 2.33% | 10,389 |
| Oct 23, 2025 | 4.34 | 4.40 | 4.30 | 4.30 | 4.30 | 0.23% | 12,066 |
| Oct 22, 2025 | 4.39 | 4.45 | 4.27 | 4.29 | 4.29 | -2.72% | 23,516 |
| Oct 21, 2025 | 4.35 | 4.51 | 4.30 | 4.41 | 4.41 | 3.28% | 33,401 |
| Oct 20, 2025 | 4.33 | 4.35 | 4.25 | 4.27 | 4.27 | 0.47% | 34,999 |
| Oct 17, 2025 | 4.30 | 4.36 | 4.20 | 4.25 | 4.25 | -1.62% | 39,392 |
| Oct 16, 2025 | 4.43 | 4.43 | 4.31 | 4.32 | 4.32 | -2.48% | 14,015 |
| Oct 15, 2025 | 4.35 | 4.46 | 4.31 | 4.43 | 4.43 | 3.02% | 29,991 |
| Oct 14, 2025 | 4.21 | 4.37 | 4.21 | 4.30 | 4.30 | 0.47% | 30,041 |
| Oct 13, 2025 | 4.35 | 4.39 | 4.21 | 4.28 | 4.28 | -4.40% | 31,959 |