NASDAQ : CAAS
China Automotive Systems, Inc. — Price history
Consumer Discretionary · Auto Parts · China
Last price 4.32 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 130.34M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
China Automotive Systems, Inc. (CAAS) closed at 4.3 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.34 | 4.36 | 4.3 | 4.3 | 17,082 | -0.46% |
| 2026-10-29 | 4.33 | 4.41 | 4.32 | 4.32 | 14,832 | -2.04% |
| 2026-10-28 | 4.4 | 4.41 | 4.37 | 4.41 | 10,061 | +0.00% |
| 2026-10-27 | 4.36 | 4.42 | 4.33 | 4.41 | 4,212 | +1.85% |
| 2026-10-26 | 4.342 | 4.42 | 4.32 | 4.33 | 10,734 | +0.00% |
| 2026-10-23 | 4.37 | 4.385 | 4.32 | 4.33 | 18,909 | -0.92% |
| 2026-10-22 | 4.43 | 4.43 | 4.37 | 4.37 | 4,790 | -2.24% |
| 2026-10-21 | 4.44 | 4.53 | 4.43 | 4.47 | 9,013 | -0.67% |
| 2026-10-20 | 4.4 | 4.5 | 4.4 | 4.5 | 5,608 | -0.88% |
| 2026-10-19 | 4.46 | 4.55 | 4.41 | 4.54 | 5,191 | +0.67% |
| 2026-10-16 | 4.46 | 4.59 | 4.42 | 4.51 | 12,433 | +1.46% |
| 2026-10-15 | 4.4 | 4.468 | 4.39 | 4.445 | 8,198 | +0.79% |
| 2026-10-14 | 4.43 | 4.59 | 4.37 | 4.41 | 15,532 | -0.23% |
| 2026-10-13 | 4.542 | 4.65 | 4.42 | 4.42 | 3,222 | -4.54% |
| 2026-10-12 | 4.55 | 4.69 | 4.546 | 4.63 | 24,776 | +3.35% |
| 2026-10-09 | 4.4 | 4.48 | 4.36 | 4.48 | 8,587 | +2.05% |
| 2026-10-08 | 4.37 | 4.5 | 4.37 | 4.39 | 11,193 | +0.69% |
| 2026-10-07 | 4.66 | 4.662 | 4.26 | 4.36 | 80,560 | -6.24% |
| 2026-10-06 | 4.675 | 4.7 | 4.56 | 4.65 | 17,137 | -1.06% |
| 2026-10-05 | 4.67 | 4.75 | 4.51 | 4.7 | 61,808 | +1.73% |
| 2026-10-02 | 4.79 | 4.8 | 4.59 | 4.62 | 23,759 | -3.55% |
| 2026-10-01 | 4.77 | 4.855 | 4.76 | 4.79 | 14,806 | -0.21% |
| 2026-09-30 | 4.87 | 4.89 | 4.8 | 4.8 | 6,680 | -0.62% |
| 2026-09-29 | 4.81 | 4.91 | 4.75 | 4.83 | 19,802 | -1.63% |
| 2026-09-28 | 4.99 | 4.99 | 4.84 | 4.91 | 18,257 | +1.01% |
| 2026-09-25 | 5.002 | 5.07 | 4.861 | 4.861 | 23,234 | -4.31% |
| 2026-09-24 | 5.07 | 5.08 | 5 | 5.08 | 5,494 | +0.00% |
| 2026-09-23 | 5.07 | 5.08 | 5 | 5.08 | 8,298 | +0.20% |
| 2026-09-22 | 5.09 | 5.125 | 5.02 | 5.07 | 11,771 | -0.20% |
| 2026-09-21 | 5.02 | 5.1 | 4.904 | 5.08 | 9,089 | +0.79% |
| 2026-09-18 | 5.02 | 5.05 | 4.91 | 5.04 | 40,085 | -0.20% |
| 2026-09-17 | 5.08 | 5.11 | 4.93 | 5.05 | 27,919 | -0.79% |
| 2026-09-16 | 5.27 | 5.27 | 5.081 | 5.09 | 12,427 | -3.42% |
| 2026-09-15 | 5.23 | 5.428 | 5.2 | 5.27 | 11,609 | -0.19% |
| 2026-09-14 | 5.37 | 5.47 | 5.25 | 5.28 | 12,695 | -1.49% |
| 2026-09-11 | 5.26 | 5.37 | 5.25 | 5.36 | 10,877 | +1.90% |
| 2026-09-10 | 5.35 | 5.55 | 5.26 | 5.26 | 14,615 | -3.13% |
| 2026-09-09 | 5.44 | 5.46 | 5.27 | 5.43 | 22,336 | -0.37% |
| 2026-09-08 | 5.4 | 5.64 | 5.4 | 5.45 | 37,631 | +0.93% |
| 2026-09-04 | 5.4 | 5.515 | 5.36 | 5.4 | 10,153 | -0.74% |
| 2026-09-03 | 5.41 | 5.49 | 5.35 | 5.44 | 10,457 | +0.46% |
| 2026-09-02 | 5.49 | 5.56 | 5.35 | 5.415 | 26,854 | -1.19% |
| 2026-09-01 | 5.51 | 5.561 | 5.27 | 5.48 | 28,216 | -0.54% |
| 2026-08-31 | 5.04 | 5.584 | 5.04 | 5.51 | 71,209 | +10.42% |
| 2026-08-28 | 5.07 | 5.07 | 4.91 | 4.99 | 31,215 | -0.80% |
| 2026-08-27 | 5.29 | 5.36 | 5.01 | 5.03 | 18,416 | -4.73% |
| 2026-08-26 | 5.28 | 5.38 | 5.15 | 5.28 | 46,139 | -1.12% |
| 2026-08-25 | 4.76 | 5.45 | 4.76 | 5.34 | 330,320 | +12.30% |
| 2026-08-24 | 4.67 | 5 | 4.67 | 4.755 | 72,028 | +1.82% |
| 2026-08-21 | 4.56 | 4.7 | 4.55 | 4.67 | 10,364 | +2.41% |
| 2026-08-20 | 4.7 | 4.7 | 4.51 | 4.56 | 30,206 | -4.60% |
| 2026-08-19 | 4.63 | 4.78 | 4.55 | 4.78 | 21,440 | +3.69% |
| 2026-08-18 | 4.58 | 4.64 | 4.46 | 4.61 | 31,619 | +0.77% |
| 2026-08-17 | 4.65 | 4.71 | 4.51 | 4.575 | 13,769 | -3.07% |
| 2026-08-14 | 4.72 | 4.78 | 4.6 | 4.72 | 28,967 | +0.32% |
| 2026-08-13 | 4.85 | 5.05 | 4.62 | 4.705 | 225,038 | +3.18% |
| 2026-08-12 | 4.65 | 4.7 | 4.51 | 4.56 | 23,840 | -0.65% |
| 2026-08-11 | 4.6 | 4.704 | 4.53 | 4.59 | 8,331 | -1.08% |
| 2026-08-10 | 4.37 | 4.725 | 4.37 | 4.64 | 50,061 | +4.98% |
| 2026-08-07 | 4.55 | 4.55 | 4.42 | 4.42 | 15,737 | -2.21% |
| 2026-08-06 | 4.33 | 4.54 | 4.33 | 4.52 | 8,078 | +3.91% |
| 2026-08-05 | 4.33 | 4.45 | 4.33 | 4.35 | 11,713 | +0.00% |
| 2026-08-04 | 4.38 | 4.5 | 4.34 | 4.35 | 11,822 | -3.12% |
| 2026-08-03 | 4.54 | 4.54 | 4.32 | 4.49 | 18,878 | -0.44% |
| 2026-07-31 | 4.24 | 4.54 | 4.24 | 4.51 | 67,801 | +5.37% |
| 2026-07-30 | 4.31 | 4.42 | 4.24 | 4.28 | 51,612 | -1.15% |
| 2026-07-29 | 4.364 | 4.41 | 4.31 | 4.33 | 15,595 | +0.00% |
| 2026-07-28 | 4.33 | 4.47 | 4.32 | 4.33 | 15,599 | -0.69% |
| 2026-07-27 | 4.35 | 4.38 | 4.35 | 4.36 | 5,625 | +0.23% |
| 2026-07-24 | 4.38 | 4.42 | 4.34 | 4.35 | 2,503 | -1.14% |
| 2026-07-23 | 4.38 | 4.472 | 4.38 | 4.4 | 5,128 | -1.57% |
| 2026-07-22 | 4.37 | 4.47 | 4.37 | 4.47 | 3,317 | +1.71% |
| 2026-07-21 | 4.41 | 4.46 | 4.32 | 4.395 | 17,441 | -0.79% |
| 2026-07-20 | 4.415 | 4.43 | 4.32 | 4.43 | 15,732 | +0.91% |
| 2026-07-17 | 4.35 | 4.39 | 4.32 | 4.39 | 23,019 | +0.69% |
| 2026-07-16 | 4.415 | 4.44 | 4.36 | 4.36 | 17,475 | -1.58% |
| 2026-07-15 | 4.39 | 4.47 | 4.36 | 4.43 | 6,983 | +1.14% |
| 2026-07-14 | 4.34 | 4.448 | 4.34 | 4.38 | 3,520 | +0.11% |
| 2026-07-13 | 4.35 | 4.442 | 4.33 | 4.375 | 11,118 | +0.57% |
| 2026-07-10 | 4.4 | 4.47 | 4.33 | 4.35 | 5,125 | -1.36% |
| 2026-07-09 | 4.39 | 4.47 | 4.33 | 4.41 | 7,709 | -0.90% |
| 2026-07-08 | 4.4 | 4.45 | 4.31 | 4.45 | 34,652 | -0.22% |
| 2026-07-07 | 4.5 | 4.5 | 4.4 | 4.46 | 13,156 | +0.22% |
| 2026-07-06 | 4.5 | 4.5 | 4.42 | 4.45 | 2,651 | -0.45% |
| 2026-07-02 | 4.49 | 4.49 | 4.4 | 4.47 | 6,086 | -0.45% |
| 2026-07-01 | 4.4 | 4.51 | 4.4 | 4.49 | 7,797 | +0.45% |
| 2026-06-30 | 4.37 | 4.5 | 4.37 | 4.47 | 7,433 | +0.90% |
| 2026-06-29 | 4.48 | 4.48 | 4.37 | 4.43 | 9,930 | -0.23% |
| 2026-06-26 | 4.46 | 4.47 | 4.35 | 4.44 | 7,228 | -0.22% |
| 2026-06-25 | 4.37 | 4.469 | 4.37 | 4.45 | 26,931 | +1.83% |
| 2026-06-24 | 4.36 | 4.5 | 4.35 | 4.37 | 9,840 | -0.23% |
| 2026-06-23 | 4.4 | 4.4 | 4.36 | 4.38 | 28,999 | -0.45% |
| 2026-06-22 | 4.41 | 4.52 | 4.4 | 4.4 | 25,505 | -1.35% |
| 2026-06-18 | 4.5 | 4.5 | 4.42 | 4.46 | 5,166 | -0.45% |
| 2026-06-17 | 4.54 | 4.54 | 4.4 | 4.48 | 13,850 | +0.67% |
| 2026-06-16 | 4.43 | 4.5 | 4.41 | 4.45 | 22,482 | -1.98% |
| 2026-06-15 | 4.582 | 4.65 | 4.53 | 4.54 | 17,131 | -1.73% |
| 2026-06-12 | 4.44 | 4.7 | 4.44 | 4.62 | 81,656 | +4.29% |
| 2026-06-11 | 4.4 | 4.48 | 4.4 | 4.43 | 5,785 | -0.67% |
| 2026-06-10 | 4.49 | 4.5 | 4.392 | 4.46 | 13,073 | +0.90% |
| 2026-06-09 | 4.51 | 4.57 | 4.36 | 4.42 | 38,028 | -0.45% |
| 2026-06-08 | 4.43 | 4.6 | 4.43 | 4.44 | 52,504 | +0.23% |
| 2026-06-05 | 4.44 | 4.49 | 4.4 | 4.43 | 23,002 | -0.45% |
| 2026-06-04 | 4.46 | 4.56 | 4.41 | 4.45 | 18,871 | +0.34% |
| 2026-06-03 | 4.53 | 4.53 | 4.41 | 4.435 | 17,205 | -1.22% |
| 2026-06-02 | 4.57 | 4.6 | 4.49 | 4.49 | 20,673 | -1.10% |
| 2026-06-01 | 4.67 | 4.69 | 4.465 | 4.54 | 49,876 | -2.37% |
| 2026-05-29 | 4.664 | 4.7 | 4.55 | 4.65 | 26,865 | -0.21% |
| 2026-05-28 | 4.69 | 4.72 | 4.57 | 4.66 | 34,403 | -0.64% |
| 2026-05-27 | 4.64 | 4.698 | 4.63 | 4.69 | 10,850 | +0.64% |
| 2026-05-26 | 4.67 | 4.74 | 4.62 | 4.66 | 45,680 | +0.65% |
| 2026-05-22 | 4.73 | 4.79 | 4.586 | 4.63 | 58,266 | -3.54% |
| 2026-05-21 | 4.66 | 4.81 | 4.66 | 4.8 | 15,899 | +0.84% |
| 2026-05-20 | 4.78 | 4.82 | 4.65 | 4.76 | 29,722 | -0.21% |
| 2026-05-19 | 4.63 | 4.84 | 4.51 | 4.77 | 55,224 | +1.27% |
| 2026-05-18 | 4.8 | 4.97 | 4.62 | 4.71 | 97,226 | -0.42% |
| 2026-05-15 | 4.72 | 4.73 | 4.6 | 4.73 | 85,353 | +1.28% |
| 2026-05-14 | 4.7 | 4.7 | 4.64 | 4.67 | 18,684 | +0.43% |
| 2026-05-13 | 4.71 | 4.741 | 4.64 | 4.65 | 17,210 | -1.48% |
| 2026-05-12 | 4.7 | 4.749 | 4.64 | 4.72 | 19,417 | -0.63% |