Dark

CAAS
China Automotive Systems, Inc.
stock NASDAQ

At Close

Aug 14, 2026

4.72USD+0.319%(+0.02)28,968

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 14, 2026 9:24:30 AM EDT

4.74USD+0.744%(+0.04)6,994

After-hours

Aug 10, 2026 4:47:30 PM EDT

4.64USD0.000%(+4.64)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-14	4.7200	4.779900	4.600000	4.7200	+0.319%	28,968	0.000%
2026-08-13	4.8500	5.049900	4.620000	4.7050	+3.180%	225,038	+0.319%
2026-08-12	4.6500	4.699900	4.510000	4.5600	-0.654%	23,841	+3.509%
2026-08-11	4.6001	4.703977	4.530000	4.5900	-1.078%	8,331	+2.832%
2026-08-10	4.3700	4.725000	4.370000	4.6400	+4.977%	50,061	+1.724%
2026-08-07	4.5500	4.550000	4.420000	4.4200	-2.212%	15,739	+6.787%
2026-08-06	4.3300	4.540000	4.330000	4.5200	+3.908%	8,078	+4.425%
2026-08-05	4.3300	4.450000	4.330000	4.3500	0.000%	11,713	+8.506%
2026-08-04	4.3800	4.500000	4.340000	4.3500	-3.118%	11,822	+8.506%
2026-08-03	4.5400	4.540000	4.320000	4.4900	-0.443%	18,878	+5.122%
2026-07-31	4.2400	4.540000	4.240000	4.5100	+5.374%	67,802	+4.656%
2026-07-30	4.3100	4.420000	4.240000	4.2800	-1.155%	51,613	+10.280%
2026-07-29	4.3639	4.410000	4.310000	4.3300	0.000%	15,596	+9.007%
2026-07-28	4.3300	4.470000	4.320100	4.3300	-0.688%	15,600	+9.007%
2026-07-27	4.3500	4.380000	4.350000	4.3600	+0.230%	5,626	+8.257%
2026-07-24	4.3800	4.420000	4.340000	4.3500	-1.136%	2,504	+8.506%
2026-07-23	4.3800	4.472000	4.380000	4.4000	-1.566%	5,129	+7.273%
2026-07-22	4.3700	4.470000	4.370000	4.4700	+1.706%	3,318	+5.593%
2026-07-21	4.4100	4.460000	4.320000	4.3950	-0.790%	17,442	+7.395%
2026-07-20	4.4150	4.430000	4.320000	4.4300	+0.911%	15,732	+6.546%
2026-07-17	4.3500	4.390000	4.320100	4.3900	+0.688%	23,020	+7.517%
2026-07-16	4.4145	4.440000	4.360000	4.3600	-1.580%	17,476	+8.257%
2026-07-15	4.3900	4.470000	4.360000	4.4300	+1.142%	6,984	+6.546%
2026-07-14	4.3400	4.448200	4.340000	4.3800	+0.114%	3,145	+7.763%
2026-07-13	4.3500	4.442000	4.330000	4.3750	+0.575%	11,118	+7.886%
2026-07-10	4.4000	4.469900	4.330000	4.3500	-1.361%	5,126	+8.506%
2026-07-09	4.3900	4.470000	4.330000	4.4100	-0.899%	7,710	+7.029%
2026-07-08	4.4000	4.450000	4.310000	4.4500	-0.224%	34,652	+6.067%
2026-07-07	4.5000	4.500000	4.400000	4.4600	+0.225%	13,157	+5.830%
2026-07-06	4.5000	4.500000	4.420000	4.4500	-0.447%	2,652	+6.067%
2026-07-02	4.4900	4.490000	4.400000	4.4700	-0.445%	6,086	+5.593%
2026-07-01	4.4000	4.510000	4.400000	4.4900	+0.447%	7,798	+5.122%
2026-06-30	4.3700	4.500000	4.370000	4.4700	+0.903%	7,434	+5.593%
2026-06-29	4.4800	4.480000	4.370000	4.4300	-0.225%	9,931	+6.546%
2026-06-26	4.4600	4.470000	4.350000	4.4400	-0.225%	7,229	+6.306%
2026-06-25	4.3700	4.469000	4.370000	4.4500	+1.831%	26,931	+6.067%
2026-06-24	4.3600	4.500000	4.350000	4.3700	-0.228%	9,841	+8.009%
2026-06-23	4.4000	4.400000	4.360000	4.3800	-0.455%	28,999	+7.763%
2026-06-22	4.4100	4.520000	4.400000	4.4000	-1.345%	25,505	+7.273%
2026-06-18	4.5000	4.500000	4.420000	4.4600	-0.446%	5,166	+5.830%
2026-06-17	4.5400	4.540000	4.400000	4.4800	+0.674%	13,851	+5.357%
2026-06-16	4.4300	4.499900	4.410000	4.4500	-1.982%	22,483	+6.067%
2026-06-15	4.5822	4.650000	4.530000	4.5400	-1.732%	17,131	+3.965%
2026-06-12	4.4400	4.700000	4.440000	4.6200	+4.289%	81,657	+2.165%
2026-06-11	4.4000	4.480000	4.400000	4.4300	-0.673%	5,786	+6.546%
2026-06-10	4.4900	4.500000	4.392000	4.4600	+0.905%	13,074	+5.830%
2026-06-09	4.5100	4.570000	4.360000	4.4200	-0.450%	38,029	+6.787%
2026-06-08	4.4300	4.600000	4.430000	4.4400	+0.226%	52,504	+6.306%
2026-06-05	4.4400	4.490000	4.400000	4.4300	-0.449%	23,002	+6.546%
2026-06-04	4.4600	4.560000	4.410000	4.4500	+0.338%	18,871	+6.067%
2026-06-03	4.5300	4.530000	4.410000	4.4350	-1.225%	17,206	+6.426%
2026-06-02	4.5700	4.600000	4.490000	4.4900	-1.101%	20,673	+5.122%
2026-06-01	4.6700	4.690000	4.465000	4.5400	-2.366%	49,876	+3.965%
2026-05-29	4.6640	4.700000	4.550000	4.6500	-0.215%	26,865	+1.505%
2026-05-28	4.6900	4.720000	4.570000	4.6600	-0.640%	34,404	+1.288%
2026-05-27	4.6400	4.698200	4.630000	4.6900	+0.644%	10,851	+0.640%
2026-05-26	4.6700	4.740000	4.620000	4.6600	+0.648%	45,680	+1.288%
2026-05-22	4.7300	4.790000	4.585600	4.6300	-3.542%	58,266	+1.944%
2026-05-21	4.6603	4.810000	4.660300	4.8000	+0.840%	15,899	-1.667%
2026-05-20	4.7800	4.820000	4.650000	4.7600	-0.210%	29,723	-0.840%
2026-05-19	4.6300	4.840000	4.510000	4.7700	+1.274%	55,225	-1.048%
2026-05-18	4.8000	4.970000	4.620000	4.7100	-0.423%	97,227	+0.212%
2026-05-15	4.7200	4.730000	4.600100	4.7300	+1.285%	85,354	-0.211%
2026-05-14	4.7000	4.700000	4.640000	4.6700	+0.430%	18,685	+1.071%
2026-05-13	4.7100	4.740900	4.640000	4.6500	-1.483%	17,211	+1.505%
2026-05-12	4.7000	4.748900	4.640000	4.7200	-0.632%	19,418	0.000%
2026-05-11	4.5700	4.799900	4.570000	4.7500	+5.556%	109,573	-0.632%
2026-05-08	4.5100	4.580000	4.430000	4.5000	-0.881%	40,849	+4.889%
2026-05-07	4.5900	4.590000	4.500000	4.5400	-0.873%	15,303	+3.965%
2026-05-06	4.4500	4.590000	4.430100	4.5800	+2.921%	71,324	+3.057%
2026-05-05	4.4800	4.500000	4.420000	4.4500	-0.224%	38,302	+6.067%
2026-05-04	4.4700	4.480000	4.390000	4.4600	+0.905%	76,275	+5.830%
2026-05-01	4.4700	4.490000	4.390000	4.4200	-0.226%	9,784	+6.787%
2026-04-30	4.4300	4.459100	4.360000	4.4300	+1.606%	40,739	+6.546%
2026-04-29	4.3974	4.410000	4.360000	4.3600	-1.580%	19,820	+8.257%
2026-04-28	4.4500	4.510000	4.410000	4.4300	-1.991%	17,051	+6.546%
2026-04-27	4.5200	4.540000	4.480100	4.5200	+1.119%	30,558	+4.425%
2026-04-24	4.4200	4.570000	4.380000	4.4700	+1.591%	50,578	+5.593%
2026-04-23	4.5700	4.570000	4.305000	4.4000	-2.870%	64,215	+7.273%
2026-04-22	4.5300	4.580000	4.400100	4.5300	+5.841%	147,932	+4.194%
2026-04-21	4.2800	4.330000	4.240000	4.2800	+0.469%	13,124	+10.280%
2026-04-20	4.2900	4.290000	4.240000	4.2600	-0.467%	19,559	+10.798%
2026-04-17	4.2900	4.349400	4.260000	4.2800	-0.233%	9,106	+10.280%
2026-04-16	4.2500	4.300000	4.230000	4.2900	+0.468%	9,669	+10.023%
2026-04-15	4.2800	4.400000	4.170000	4.2700	0.000%	13,205	+10.539%
2026-04-14	4.2500	4.270000	4.170000	4.2700	+2.153%	33,575	+10.539%
2026-04-13	4.1900	4.269800	4.180000	4.1800	-0.948%	7,115	+12.919%
2026-04-10	4.2100	4.240000	4.180000	4.2200	0.000%	24,182	+11.848%
2026-04-09	4.2600	4.270000	4.170000	4.2200	-0.706%	17,316	+11.848%
2026-04-08	4.3000	4.300000	4.170000	4.2500	-0.932%	11,624	+11.059%
2026-04-07	4.1750	4.300000	4.090600	4.2900	+2.632%	7,261	+10.023%
2026-04-06	4.2200	4.285900	4.090000	4.1800	0.000%	15,395	+12.919%
2026-04-02	4.0956	4.215000	4.080000	4.1800	-0.948%	12,043	+12.919%
2026-04-01	4.1200	4.220000	4.120000	4.2200	+0.476%	6,822	+11.848%
2026-03-31	4.0901	4.200000	4.090000	4.2000	0.000%	52,461	+12.381%
2026-03-30	4.1500	4.220000	4.040000	4.2000	-0.474%	13,451	+12.381%
2026-03-27	4.3305	4.340000	4.150000	4.2200	-0.472%	27,559	+11.848%
2026-03-26	4.2300	4.370000	4.170000	4.2400	+0.474%	47,746	+11.321%
2026-03-25	4.2300	4.230000	4.160000	4.2200	0.000%	6,016	+11.848%
2026-03-24	4.1836	4.230000	4.140000	4.2200	0.000%	18,536	+11.848%
2026-03-23	4.1400	4.264300	4.115000	4.2200	+1.932%	22,478	+11.848%
2026-03-20	4.1800	4.190000	4.120000	4.1400	-0.719%	16,169	+14.010%
2026-03-19	4.2200	4.349900	4.130000	4.1700	-2.113%	53,043	+13.189%
2026-03-18	4.1840	4.282100	4.184000	4.2600	-0.699%	3,859	+10.798%
2026-03-17	4.1700	4.330000	4.150000	4.2900	+3.125%	46,990	+10.023%
2026-03-16	4.2200	4.220000	4.120000	4.1600	-2.804%	14,708	+13.462%
2026-03-13	4.2300	4.323700	4.150000	4.2800	+1.182%	8,307	+10.280%
2026-03-12	4.1950	4.230000	4.160000	4.2300	-1.168%	3,997	+11.584%
2026-03-11	4.1700	4.290000	4.150000	4.2800	0.000%	17,718	+10.280%
2026-03-10	4.2000	4.280000	4.170000	4.2800	+2.638%	4,855	+10.280%
2026-03-09	4.1000	4.220000	4.080000	4.1700	+0.240%	17,751	+13.189%
2026-03-06	4.2499	4.249900	4.140000	4.1600	-0.120%	5,854	+13.462%
2026-03-05	4.1600	4.230300	4.140000	4.1650	-0.833%	17,382	+13.325%
2026-03-04	4.2500	4.290000	4.140000	4.2000	+0.239%	45,177	+12.381%
2026-03-03	4.3100	4.330000	4.140000	4.1900	-3.621%	162,391	+12.649%
2026-03-02	4.4200	4.470000	4.310000	4.3474	-1.643%	55,923	+8.571%
2026-02-27	4.4453	4.530000	4.420000	4.4200	-1.339%	7,182	+6.787%
2026-02-26	4.5700	4.640000	4.450000	4.4800	-1.969%	17,644	+5.357%
2026-02-25	4.4300	4.599100	4.430000	4.5700	+0.883%	11,237	+3.282%
2026-02-24	4.3800	4.530000	4.360000	4.5300	+2.489%	10,096	+4.194%
2026-02-23	4.4200	4.540000	4.350100	4.4200	0.000%	7,359	+6.787%
2026-02-20	4.4000	4.559771	4.350000	4.4200	+0.227%	10,187	+6.787%
2026-02-19	4.4001	4.440000	4.350000	4.4100	-0.899%	29,803	+7.029%
2026-02-18	4.4500	4.470000	4.360000	4.4500	+1.136%	30,889	+6.067%
2026-02-17	4.4420	4.475000	4.400000	4.4000	-1.566%	30,311	+7.273%
2026-02-13	4.4800	4.570000	4.470000	4.4700	-0.667%	19,953	+5.593%
2026-02-12	4.6500	4.650000	4.500000	4.5000	-2.597%	5,442	+4.889%
2026-02-11	4.6000	4.700000	4.570000	4.6200	+1.538%	45,869	+2.165%
2026-02-10	4.4800	4.590000	4.480000	4.5500	+2.018%	6,472	+3.736%
2026-02-09	4.4500	4.560000	4.420000	4.4600	-0.668%	23,813	+5.830%
2026-02-06	4.4300	4.528300	4.390000	4.4900	+1.126%	11,915	+5.122%
2026-02-05	4.4600	4.475000	4.330000	4.4400	-0.893%	27,667	+6.306%
2026-02-04	4.5000	4.550000	4.380000	4.4800	+0.448%	21,034	+5.357%
2026-02-03	4.4400	4.550000	4.320000	4.4600	-0.668%	33,158	+5.830%
2026-02-02	4.3900	4.538700	4.330000	4.4900	+1.354%	15,836	+5.122%
2026-01-30	4.5000	4.500000	4.400000	4.4300	-2.423%	24,444	+6.546%
2026-01-29	4.4100	4.547800	4.410000	4.5400	+2.022%	11,997	+3.965%
2026-01-28	4.5400	4.580000	4.450000	4.4500	-2.838%	9,486	+6.067%
2026-01-27	4.7400	4.740000	4.550000	4.5800	-2.345%	16,085	+3.057%
2026-01-26	4.7000	4.790000	4.610000	4.6900	+0.214%	5,303	+0.640%
2026-01-23	4.6500	4.750000	4.637500	4.6800	+0.645%	13,926	+0.855%
2026-01-22	4.5900	4.650000	4.540000	4.6500	+2.198%	8,797	+1.505%
2026-01-21	4.5600	4.700000	4.510000	4.5500	-1.728%	19,410	+3.736%
2026-01-20	4.6900	4.690000	4.520000	4.6300	-1.907%	16,068	+1.944%
2026-01-16	4.6100	4.780000	4.610000	4.7200	+1.071%	36,340	0.000%
2026-01-15	4.6600	4.800000	4.640000	4.6700	+0.430%	19,849	+1.071%
2026-01-14	4.7900	4.800000	4.581700	4.6500	-3.527%	21,617	+1.505%
2026-01-13	4.5911	4.850000	4.591100	4.8200	+1.903%	23,113	-2.075%
2026-01-12	4.4500	4.980000	4.450000	4.7300	+6.532%	121,280	-0.211%
2026-01-09	4.5700	4.570000	4.428300	4.4400	-1.770%	19,987	+6.306%
2026-01-08	4.4000	4.570000	4.400000	4.5200	+0.893%	10,572	+4.425%
2026-01-07	4.4000	4.530000	4.400000	4.4800	+0.224%	9,724	+5.357%
2026-01-06	4.3400	4.600000	4.330000	4.4700	+2.523%	78,433	+5.593%
2026-01-05	4.2500	4.390000	4.236200	4.3600	+1.160%	20,022	+8.257%
2026-01-02	4.2900	4.340000	4.250000	4.3100	+1.174%	15,345	+9.513%
2025-12-31	4.2600	4.320000	4.210000	4.2600	-0.467%	9,058	+10.798%
2025-12-30	4.2000	4.340000	4.200000	4.2800	+2.392%	41,473	+10.280%
2025-12-29	4.2000	4.225000	4.160000	4.1800	-0.239%	14,373	+12.919%
2025-12-26	4.2200	4.246200	4.150100	4.1900	-1.412%	20,373	+12.649%
2025-12-24	4.3301	4.400000	4.220000	4.2500	-1.848%	43,894	+11.059%
2025-12-23	4.4000	4.400000	4.280000	4.3300	0.000%	8,620	+9.007%
2025-12-22	4.3700	4.430000	4.320500	4.3300	+0.231%	8,931	+9.007%
2025-12-19	4.3500	4.400000	4.310000	4.3200	+0.232%	19,838	+9.259%
2025-12-18	4.3652	4.390000	4.310000	4.3100	+0.466%	22,011	+9.513%
2025-12-17	4.3800	4.410000	4.280000	4.2900	-1.379%	38,203	+10.023%
2025-12-16	4.4200	4.430000	4.270000	4.3500	-1.584%	8,839	+8.506%
2025-12-15	4.2500	4.420000	4.250000	4.4200	+3.271%	10,819	+6.787%
2025-12-12	4.2150	4.450000	4.180000	4.2800	+1.663%	27,106	+10.280%
2025-12-11	4.1800	4.300000	4.140000	4.2100	-0.237%	29,258	+12.114%
2025-12-10	4.2200	4.272000	4.130000	4.2200	+0.957%	9,139	+11.848%
2025-12-09	4.1600	4.299900	4.118100	4.1800	+0.723%	20,845	+12.919%
2025-12-08	4.0600	4.218400	4.060000	4.1500	0.000%	63,103	+13.735%
2025-12-05	4.1800	4.230000	4.066200	4.1500	-0.480%	19,448	+13.735%
2025-12-04	4.1200	4.250000	4.100000	4.1700	+1.214%	49,065	+13.189%
2025-12-03	4.0000	4.130000	4.000000	4.1200	+3.000%	18,449	+14.563%
2025-12-02	4.1000	4.130000	4.000000	4.0000	-3.143%	17,314	+18.000%
2025-12-01	4.1300	4.130200	4.108300	4.1298	-0.005%	17,163	+14.291%
2025-11-28	4.1000	4.180000	4.100000	4.1300	+1.218%	20,090	+14.286%
2025-11-26	4.0700	4.113200	4.070000	4.0803	+0.500%	19,525	+15.678%
2025-11-25	4.0500	4.120000	4.030000	4.0600	-0.246%	18,212	+16.256%
2025-11-24	4.0900	4.100000	4.010000	4.0700	0.000%	23,616	+15.971%
2025-11-21	4.1000	4.120000	4.000000	4.0700	-1.214%	45,492	+15.971%
2025-11-20	4.1000	4.150000	4.010000	4.1200	-0.242%	58,419	+14.563%
2025-11-19	4.2400	4.240000	4.130000	4.1300	-1.900%	23,260	+14.286%
2025-11-18	4.1400	4.225000	4.090000	4.2100	+2.683%	18,062	+12.114%
2025-11-17	4.2800	4.280000	4.000000	4.1000	-4.429%	98,118	+15.122%
2025-11-14	4.2000	4.300000	4.140000	4.2900	-0.233%	20,791	+10.023%
2025-11-13	4.5000	4.500000	4.280000	4.3000	-3.371%	75,914	+9.767%
2025-11-12	4.3500	4.550000	4.220000	4.4500	+6.715%	545,369	+6.067%
2025-11-11	4.1900	4.200100	4.130000	4.1700	-0.950%	23,297	+13.189%
2025-11-10	4.2728	4.272800	4.040000	4.2100	+1.446%	23,502	+12.114%
2025-11-07	4.1600	4.299900	4.150000	4.1500	-1.190%	27,872	+13.735%
2025-11-06	4.3200	4.320000	4.200000	4.2000	-2.098%	27,047	+12.381%
2025-11-05	4.2600	4.325000	4.240000	4.2900	+0.704%	20,386	+10.023%
2025-11-04	4.2400	4.350000	4.240000	4.2600	+0.472%	13,469	+10.798%
2025-11-03	4.2200	4.400000	4.160000	4.2400	-0.703%	26,880	+11.321%
2025-10-31	4.3050	4.370000	4.230000	4.2700	+0.235%	33,332	+10.539%
2025-10-30	4.3600	4.390000	4.260000	4.2600	-1.389%	20,350	+10.798%
2025-10-29	4.3410	4.420000	4.200000	4.3200	-1.144%	88,785	+9.259%
2025-10-28	4.4500	4.463100	4.326200	4.3700	-1.798%	61,766	+8.009%
2025-10-27	4.4600	4.550000	4.430000	4.4500	+1.136%	68,213	+6.067%
2025-10-24	4.3200	4.540000	4.320000	4.4000	+2.326%	10,389	+7.273%
2025-10-23	4.3400	4.400000	4.300000	4.3000	+0.233%	12,066	+9.767%
2025-10-22	4.3900	4.445000	4.270000	4.2900	-2.721%	23,516	+10.023%
2025-10-21	4.3450	4.506000	4.300000	4.4100	+3.279%	33,401	+7.029%
2025-10-20	4.3300	4.349900	4.250000	4.2700	+0.471%	34,999	+10.539%
2025-10-17	4.3000	4.360000	4.200100	4.2500	-1.620%	39,392	+11.059%
2025-10-16	4.4300	4.430700	4.311100	4.3200	-2.483%	14,015	+9.259%
2025-10-15	4.3500	4.460000	4.310000	4.4300	+3.023%	29,991	+6.546%
2025-10-14	4.2100	4.370000	4.210000	4.3000	+0.467%	30,041	+9.767%
2025-10-13	4.3500	4.390000	4.210000	4.2800	-4.390%	31,959	+10.280%
2025-10-10	4.3900	4.579200	4.270100	4.4765	+0.822%	47,655	+5.440%
2025-10-09	4.4000	4.500000	4.348600	4.4400	+0.680%	48,570	+6.306%
2025-10-08	4.4700	4.495700	4.400000	4.4100	-1.342%	27,010	+7.029%
2025-10-07	4.5600	4.700000	4.450000	4.4700	-2.246%	29,773	+5.593%
2025-10-06	4.6300	4.675000	4.550000	4.5727	-1.873%	26,111	+3.221%
2025-10-03	4.6000	4.700000	4.600000	4.6600	+2.193%	11,451	+1.288%
2025-10-02	4.6800	4.723100	4.560000	4.5600	-2.772%	85,156	+3.509%
2025-10-01	4.7000	4.780000	4.640000	4.6900	-0.425%	26,851	+0.640%
2025-09-30	4.8500	4.850000	4.710000	4.7100	-0.633%	22,128	+0.212%
2025-09-29	4.9000	4.910000	4.730000	4.7400	-3.265%	55,319	-0.422%
2025-09-26	4.8700	4.989900	4.870000	4.9000	-0.407%	18,855	-3.673%
2025-09-25	4.8500	4.940000	4.808700	4.9200	+1.235%	32,907	-4.065%
2025-09-24	4.9100	4.970000	4.790000	4.8600	-1.018%	12,708	-2.881%
2025-09-23	4.8300	5.050000	4.830000	4.9100	0.000%	42,162	-3.870%
2025-09-22	5.0000	5.037700	4.752000	4.9100	-1.800%	32,517	-3.870%
2025-09-19	5.0300	5.150000	4.750000	5.0000	-0.398%	75,496	-5.600%
2025-09-18	4.7600	5.020000	4.709900	5.0200	+9.130%	130,289	-5.976%
2025-09-17	4.7000	4.700000	4.480000	4.6000	+2.908%	160,673	+2.609%
2025-09-16	4.3800	4.558500	4.340000	4.4700	+1.591%	55,214	+5.593%
2025-09-15	4.6100	4.670000	4.310000	4.4000	-4.139%	88,879	+7.273%
2025-09-12	4.7900	4.791000	4.500000	4.5900	-1.713%	69,108	+2.832%
2025-09-11	4.6900	4.786500	4.560000	4.6700	+0.864%	117,856	+1.071%
2025-09-10	4.6100	4.740000	4.450100	4.6300	+0.871%	31,403	+1.944%
2025-09-09	4.7300	4.730000	4.450000	4.5900	-1.923%	34,590	+2.832%
2025-09-08	4.5000	4.730000	4.400000	4.6800	+5.405%	102,380	+0.855%
2025-09-05	4.4800	4.480000	4.360000	4.4400	-0.448%	74,715	+6.306%
2025-09-04	4.3500	4.480000	4.262000	4.4600	+3.241%	110,461	+5.830%
2025-09-03	4.3700	4.380000	4.261100	4.3200	-1.144%	48,347	+9.259%
2025-09-02	4.0500	4.370000	4.050000	4.3700	+6.068%	124,055	+8.009%
2025-08-29	4.1000	4.120000	4.070000	4.1200	-0.483%	70,139	+14.563%
2025-08-28	4.0700	4.140000	4.051523	4.1400	+2.730%	42,577	+14.010%
2025-08-27	4.0500	4.110000	4.030000	4.0300	-1.707%	49,596	+17.122%
2025-08-26	4.0900	4.115000	4.033300	4.1000	0.000%	16,222	+15.122%
2025-08-25	4.0400	4.150000	4.040000	4.1000	0.000%	35,675	+15.122%
2025-08-22	4.0500	4.150000	4.040000	4.1000	+0.985%	38,275	+15.122%
2025-08-21	4.0600	4.089900	4.010000	4.0600	-0.246%	29,561	+16.256%
2025-08-20	4.0500	4.148400	4.030000	4.0700	+0.993%	26,357	+15.971%
2025-08-19	4.0200	4.075800	4.010000	4.0300	-0.248%	13,111	+17.122%
2025-08-18	4.0800	4.130000	4.010000	4.0400	-0.372%	54,057	+16.832%
2025-08-15	4.1350	4.159900	4.050000	4.0551	-1.692%	23,017	+16.397%
2025-08-14	4.1600	4.240000	4.050000	4.1249	+0.607%	69,865	+14.427%
2025-08-13	4.2800	4.280000	4.050000	4.1000	-0.726%	63,504	+15.122%
2025-08-12	3.9800	4.189900	3.890000	4.1300	+2.736%	57,989	+14.286%
2025-08-11	4.0500	4.090900	3.975000	4.0200	-0.741%	18,861	+17.413%
2025-08-08	4.0900	4.110000	4.010000	4.0500	+1.250%	23,883	+16.543%
2025-08-07	3.9500	4.130000	3.890000	4.0000	+3.627%	35,265	+18.000%
2025-08-06	3.9000	4.148400	3.860000	3.8600	-1.781%	26,927	+22.280%
2025-08-05	3.8900	3.997100	3.860000	3.9300	-2.963%	82,313	+20.102%
2025-08-04	4.1200	4.200000	4.050000	4.0500	-1.580%	7,603	+16.543%
2025-08-01	4.0300	4.230000	4.000000	4.1150	+1.355%	37,880	+14.702%
2025-07-31	4.0400	4.090000	4.020000	4.0600	+1.500%	10,008	+16.256%
2025-07-30	4.1700	4.195000	4.000000	4.0000	-4.306%	35,446	+18.000%
2025-07-29	4.2100	4.319900	4.160000	4.1800	-0.948%	23,266	+12.919%
2025-07-28	4.2500	4.330000	4.220000	4.2200	-0.236%	23,048	+11.848%
2025-07-25	4.2500	4.250000	4.170000	4.2300	+1.439%	20,643	+11.584%
2025-07-24	4.1500	4.275000	4.150000	4.1700	-0.477%	31,138	+13.189%
2025-07-23	4.1837	4.291700	4.175000	4.1900	+0.964%	30,933	+12.649%
2025-07-22	4.1300	4.190000	4.115000	4.1500	0.000%	8,853	+13.735%
2025-07-21	4.1900	4.240000	4.150000	4.1500	-1.659%	13,112	+13.735%
2025-07-18	4.3787	4.378700	4.170000	4.2200	-0.939%	29,914	+11.848%
2025-07-17	4.3200	4.401700	4.215500	4.2600	-2.294%	28,114	+10.798%
2025-07-16	4.2900	4.360000	4.273300	4.3600	+1.869%	18,423	+8.257%
2025-07-15	4.3800	4.448600	4.280000	4.2800	-0.696%	17,524	+10.280%
2025-07-14	4.2100	4.335000	4.210000	4.3100	+2.864%	39,909	+9.513%
2025-07-11	4.2842	4.300000	4.190000	4.1900	-0.946%	32,450	+12.649%
2025-07-10	4.1500	4.250000	4.100000	4.2300	+1.928%	39,739	+11.584%
2025-07-09	4.2300	4.300000	4.120000	4.1500	+1.716%	60,247	+13.735%
2025-07-08	4.1700	4.410000	4.080000	4.0800	-1.449%	296,895	+15.686%
2025-07-07	4.1300	4.240000	4.110000	4.1400	-0.957%	22,026	+14.010%
2025-07-03	4.1200	4.180000	4.070000	4.1800	+1.211%	9,659	+12.919%
2025-07-02	4.1700	4.220000	4.074900	4.1300	+0.243%	17,375	+14.286%
2025-07-01	4.2400	4.240000	4.090000	4.1200	+0.980%	7,751	+14.563%
2025-06-30	4.1000	4.188900	4.060000	4.0800	-0.730%	23,834	+15.686%
2025-06-27	4.2400	4.270000	4.100100	4.1100	-3.747%	23,354	+14.842%
2025-06-26	4.3300	4.330000	4.180000	4.2700	+2.644%	39,713	+10.539%
2025-06-25	4.2600	4.300000	4.120000	4.1600	-1.422%	36,670	+13.462%
2025-06-24	4.2900	4.330000	4.190000	4.2200	+0.476%	59,241	+11.848%
2025-06-23	4.2100	4.250000	4.190100	4.2000	-0.709%	2,867	+12.381%
2025-06-20	4.3200	4.320000	4.190000	4.2300	+0.237%	17,291	+11.584%
2025-06-18	4.2800	4.332400	4.210000	4.2200	-2.765%	15,706	+11.848%
2025-06-17	4.2800	4.370000	4.220000	4.3400	+1.878%	4,830	+8.756%
2025-06-16	4.2200	4.360000	4.220000	4.2600	-1.389%	20,311	+10.798%
2025-06-13	4.3100	4.400000	4.290000	4.3200	-1.818%	16,083	+9.259%
2025-06-12	4.3200	4.490000	4.230000	4.4000	+2.326%	24,991	+7.273%
2025-06-11	4.2500	4.350000	4.238000	4.3000	+1.896%	41,144	+9.767%
2025-06-10	4.1800	4.250000	4.180000	4.2200	+0.476%	11,827	+11.848%
2025-06-09	4.2500	4.250000	4.175000	4.2000	-0.943%	16,753	+12.381%
2025-06-06	4.2001	4.250000	4.150000	4.2400	+0.474%	12,087	+11.321%
2025-06-05	4.2200	4.280000	4.180000	4.2200	-0.706%	19,005	+11.848%
2025-06-04	4.1600	4.250000	4.110000	4.2500	+4.680%	21,766	+11.059%
2025-06-03	4.2400	4.240000	4.050000	4.0600	-4.471%	19,364	+16.256%
2025-06-02	4.2800	4.280000	4.110000	4.2500	+4.167%	53,655	+11.059%
2025-05-30	4.1400	4.140000	4.020000	4.0800	-0.366%	8,829	+15.686%
2025-05-29	4.1600	4.170000	4.020000	4.0950	-1.325%	8,391	+15.263%
2025-05-28	4.1400	4.200000	4.100000	4.1500	0.000%	18,817	+13.735%
2025-05-27	4.0100	4.150000	4.010000	4.1500	+2.978%	10,753	+13.735%
2025-05-23	4.0200	4.120000	4.020000	4.0300	-0.983%	10,183	+17.122%
2025-05-22	4.0300	4.150000	4.010500	4.0700	-1.214%	27,497	+15.971%
2025-05-21	4.1700	4.210000	3.940000	4.1200	+1.578%	59,961	+14.563%
2025-05-20	4.1000	4.121200	4.020000	4.0560	+0.148%	13,164	+16.371%
2025-05-19	4.0400	4.126500	3.920000	4.0500	-1.699%	18,353	+16.543%
2025-05-16	4.0400	4.120000	4.010000	4.1200	+0.980%	16,739	+14.563%
2025-05-15	4.0200	4.080000	4.000000	4.0800	-0.971%	13,427	+15.686%
2025-05-14	4.3900	4.390000	4.010000	4.1200	0.000%	50,083	+14.563%
2025-05-13	4.2000	4.250000	4.100000	4.1200	-2.370%	19,767	+14.563%
2025-05-12	4.2200	4.250000	4.130000	4.2200	+3.178%	26,525	+11.848%
2025-05-09	4.0700	4.240700	4.070000	4.0900	-1.446%	37,246	+15.403%
2025-05-08	4.0000	4.200000	4.000000	4.1500	+2.978%	49,652	+13.735%
2025-05-07	3.8800	4.100000	3.840000	4.0300	+0.750%	44,933	+17.122%
2025-05-06	3.8400	4.000000	3.840000	4.0000	+4.302%	14,462	+18.000%
2025-05-05	3.9300	3.959500	3.835000	3.8350	-2.417%	14,147	+23.077%
2025-05-02	3.9400	3.953300	3.860000	3.9300	+3.421%	19,995	+20.102%
2025-05-01	3.8900	3.890000	3.800000	3.8000	-2.062%	8,469	+24.211%
2025-04-30	3.9900	3.990000	3.800000	3.8800	-2.513%	16,412	+21.649%
2025-04-29	3.8700	3.990000	3.786600	3.9800	+2.842%	39,135	+18.593%
2025-04-28	3.8500	3.950000	3.780000	3.8700	+1.575%	14,614	+21.964%
2025-04-25	3.8600	3.920000	3.810000	3.8100	-2.806%	5,895	+23.885%
2025-04-24	3.8500	3.931300	3.840000	3.9200	+1.292%	9,274	+20.408%
2025-04-23	3.9100	3.910000	3.770000	3.8700	+2.517%	39,030	+21.964%
2025-04-22	3.7400	3.948000	3.692500	3.7750	+0.936%	35,025	+25.033%
2025-04-21	3.6900	3.750000	3.634600	3.7400	+1.355%	15,889	+26.203%
2025-04-17	3.6100	3.690000	3.610000	3.6900	+2.500%	21,320	+27.913%
2025-04-16	3.6300	3.790000	3.600000	3.6000	-2.703%	38,872	+31.111%
2025-04-15	3.7300	3.750000	3.630000	3.7000	-1.333%	30,859	+27.568%
2025-04-14	3.6000	3.800000	3.600000	3.7500	+5.042%	45,318	+25.867%
2025-04-11	3.7000	3.720000	3.570000	3.5700	0.000%	41,056	+32.213%
2025-04-10	3.7200	3.720000	3.570000	3.5700	-4.290%	36,415	+32.213%
2025-04-09	3.5900	3.730000	3.500000	3.7300	+5.666%	85,409	+26.542%
2025-04-08	3.8000	3.800000	3.500000	3.5300	-3.288%	67,862	+33.711%
2025-04-07	3.7200	3.779900	3.558500	3.6500	-3.694%	107,385	+29.315%
2025-04-04	4.0300	4.060000	3.670000	3.7900	-8.454%	130,840	+24.538%
2025-04-03	4.1000	4.185500	4.080000	4.1400	-1.193%	36,472	+14.010%
2025-04-02	4.1000	4.290000	4.100000	4.1900	+0.480%	52,977	+12.649%
2025-04-01	4.4200	4.500000	4.100000	4.1700	-5.656%	128,242	+13.189%
2025-03-31	4.7400	4.760000	4.300000	4.4200	-7.435%	153,286	+6.787%
2025-03-28	5.3100	5.369900	4.730000	4.7750	-9.221%	167,984	-1.152%
2025-03-27	4.8500	5.280000	4.800000	5.2600	+9.129%	198,333	-10.266%
2025-03-26	4.7300	4.880000	4.610000	4.8200	+1.903%	62,165	-2.075%
2025-03-25	4.7200	4.740000	4.575300	4.7300	+0.212%	27,661	-0.211%
2025-03-24	4.6300	4.740000	4.532000	4.7200	+4.194%	52,852	0.000%
2025-03-21	4.6000	4.620200	4.530000	4.5300	-2.371%	45,488	+4.194%
2025-03-20	4.5700	4.689900	4.550100	4.6400	+2.655%	26,032	+1.724%
2025-03-19	4.6900	4.690000	4.520000	4.5200	-2.586%	16,342	+4.425%
2025-03-18	4.5400	4.700000	4.510000	4.6400	+1.978%	41,615	+1.724%
2025-03-17	4.3200	4.620000	4.320000	4.5500	+2.709%	30,516	+3.736%
2025-03-14	4.3100	4.490000	4.310000	4.4300	+2.784%	67,361	+6.546%
2025-03-13	4.3429	4.420000	4.290000	4.3100	-0.231%	28,527	+9.513%
2025-03-12	4.2600	4.389900	4.220000	4.3200	+2.370%	18,756	+9.259%
2025-03-11	4.2900	4.320000	4.170000	4.2200	-2.315%	37,669	+11.848%
2025-03-10	4.4350	4.489900	4.250000	4.3200	-2.041%	21,037	+9.259%
2025-03-07	4.4800	4.500000	4.320000	4.4100	+0.227%	27,284	+7.029%
2025-03-06	4.5800	4.610000	4.310100	4.4000	-2.222%	40,413	+7.273%
2025-03-05	4.3100	4.500000	4.220000	4.5000	+4.651%	36,208	+4.889%
2025-03-04	4.3100	4.310000	4.130000	4.3000	-0.463%	45,313	+9.767%
2025-03-03	4.4699	4.470000	4.311600	4.3200	-3.786%	28,653	+9.259%
2025-02-28	4.7500	4.780000	4.350000	4.4900	-5.672%	103,561	+5.122%
2025-02-27	4.7900	4.790000	4.710000	4.7600	-0.418%	45,189	-0.840%
2025-02-26	4.6400	4.780000	4.587200	4.7800	+4.367%	66,606	-1.255%
2025-02-25	4.6500	4.650000	4.480000	4.5800	-0.218%	82,236	+3.057%

.dark-mode .rv00qF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rv00qF{ color: #333333; background-color: white; border: 2px solid #333333; }CAASChina Automotive Systems, Inc.stock NASDAQ

CAAS
China Automotive Systems, Inc.
stock NASDAQ