Dark

CAAS
China Automotive Systems, Inc.
stock NASDAQ

At Close

Sep 29, 2026 3:59:56 PM EDT

4.80USD-0.621%(-0.03)6,679

4.09Bid 5.59Ask 1.50Spread

Pre-market

0.00USD-100.000%(-4.83)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	4.8100	4.910000	4.750200	4.8300	-1.629%	19,803	0.000%
2026-09-28	4.9900	4.990000	4.840000	4.9100	+1.012%	18,257	-1.629%
2026-09-25	5.0020	5.070000	4.860800	4.8608	-4.315%	23,235	-0.634%
2026-09-24	5.0700	5.080000	5.000000	5.0800	0.000%	5,495	-4.921%
2026-09-23	5.0700	5.080000	5.000000	5.0800	+0.197%	8,298	-4.921%
2026-09-22	5.0900	5.125000	5.020000	5.0700	-0.197%	11,771	-4.734%
2026-09-21	5.0200	5.100000	4.903600	5.0800	+0.794%	9,090	-4.921%
2026-09-18	5.0200	5.050000	4.910000	5.0400	-0.198%	40,086	-4.167%
2026-09-17	5.0800	5.110000	4.930100	5.0500	-0.786%	27,919	-4.356%
2026-09-16	5.2700	5.270000	5.081200	5.0900	-3.416%	12,428	-5.108%
2026-09-15	5.2300	5.428000	5.200000	5.2700	-0.189%	11,610	-8.349%
2026-09-14	5.3700	5.470000	5.250000	5.2800	-1.493%	12,695	-8.523%
2026-09-11	5.2600	5.370000	5.250000	5.3600	+1.901%	10,877	-9.888%
2026-09-10	5.3500	5.550000	5.260000	5.2600	-3.131%	14,615	-8.175%
2026-09-09	5.4400	5.460000	5.270000	5.4300	-0.367%	22,336	-11.050%
2026-09-08	5.4000	5.640000	5.400000	5.4500	+0.926%	37,631	-11.376%
2026-09-04	5.4000	5.515400	5.360100	5.4000	-0.735%	10,153	-10.556%
2026-09-03	5.4100	5.490000	5.350000	5.4400	+0.462%	10,458	-11.213%
2026-09-02	5.4900	5.559900	5.350000	5.4150	-1.186%	26,855	-10.803%
2026-09-01	5.5100	5.560500	5.270000	5.4800	-0.544%	28,216	-11.861%
2026-08-31	5.0400	5.583900	5.040000	5.5100	+10.421%	71,210	-12.341%
2026-08-28	5.0700	5.070000	4.910000	4.9900	-0.795%	31,215	-3.206%
2026-08-27	5.2900	5.360000	5.010000	5.0300	-4.735%	18,417	-3.976%
2026-08-26	5.2800	5.380000	5.150000	5.2800	-1.124%	46,140	-8.523%
2026-08-25	4.7600	5.450000	4.760000	5.3400	+12.303%	330,320	-9.551%
2026-08-24	4.6700	5.000000	4.670000	4.7550	+1.820%	72,029	+1.577%
2026-08-21	4.5600	4.700000	4.550000	4.6700	+2.412%	10,364	+3.426%
2026-08-20	4.7000	4.700000	4.510000	4.5600	-4.603%	30,206	+5.921%
2026-08-19	4.6300	4.780000	4.550000	4.7800	+3.688%	21,440	+1.046%
2026-08-18	4.5800	4.640000	4.460000	4.6100	+0.765%	31,619	+4.772%
2026-08-17	4.6500	4.710000	4.510000	4.5750	-3.072%	13,769	+5.574%
2026-08-14	4.7200	4.779900	4.600000	4.7200	+0.319%	28,968	+2.331%
2026-08-13	4.8500	5.049900	4.620000	4.7050	+3.180%	225,038	+2.657%
2026-08-12	4.6500	4.699900	4.510000	4.5600	-0.654%	23,841	+5.921%
2026-08-11	4.6001	4.703977	4.530000	4.5900	-1.078%	8,331	+5.229%
2026-08-10	4.3700	4.725000	4.370000	4.6400	+4.977%	50,061	+4.095%
2026-08-07	4.5500	4.550000	4.420000	4.4200	-2.212%	15,739	+9.276%
2026-08-06	4.3300	4.540000	4.330000	4.5200	+3.908%	8,078	+6.858%
2026-08-05	4.3300	4.450000	4.330000	4.3500	0.000%	11,713	+11.034%
2026-08-04	4.3800	4.500000	4.340000	4.3500	-3.118%	11,822	+11.034%
2026-08-03	4.5400	4.540000	4.320000	4.4900	-0.443%	18,878	+7.572%
2026-07-31	4.2400	4.540000	4.240000	4.5100	+5.374%	67,802	+7.095%
2026-07-30	4.3100	4.420000	4.240000	4.2800	-1.155%	51,613	+12.850%
2026-07-29	4.3639	4.410000	4.310000	4.3300	0.000%	15,596	+11.547%
2026-07-28	4.3300	4.470000	4.320100	4.3300	-0.688%	15,600	+11.547%
2026-07-27	4.3500	4.380000	4.350000	4.3600	+0.230%	5,626	+10.780%
2026-07-24	4.3800	4.420000	4.340000	4.3500	-1.136%	2,504	+11.034%
2026-07-23	4.3800	4.472000	4.380000	4.4000	-1.566%	5,129	+9.773%
2026-07-22	4.3700	4.470000	4.370000	4.4700	+1.706%	3,318	+8.054%
2026-07-21	4.4100	4.460000	4.320000	4.3950	-0.790%	17,442	+9.898%
2026-07-20	4.4150	4.430000	4.320000	4.4300	+0.911%	15,732	+9.029%
2026-07-17	4.3500	4.390000	4.320100	4.3900	+0.688%	23,020	+10.023%
2026-07-16	4.4145	4.440000	4.360000	4.3600	-1.580%	17,476	+10.780%
2026-07-15	4.3900	4.470000	4.360000	4.4300	+1.142%	6,984	+9.029%
2026-07-14	4.3400	4.448200	4.340000	4.3800	+0.114%	3,145	+10.274%
2026-07-13	4.3500	4.442000	4.330000	4.3750	+0.575%	11,118	+10.400%
2026-07-10	4.4000	4.469900	4.330000	4.3500	-1.361%	5,126	+11.034%
2026-07-09	4.3900	4.470000	4.330000	4.4100	-0.899%	7,710	+9.524%
2026-07-08	4.4000	4.450000	4.310000	4.4500	-0.224%	34,652	+8.539%
2026-07-07	4.5000	4.500000	4.400000	4.4600	+0.225%	13,157	+8.296%
2026-07-06	4.5000	4.500000	4.420000	4.4500	-0.447%	2,652	+8.539%
2026-07-02	4.4900	4.490000	4.400000	4.4700	-0.445%	6,086	+8.054%
2026-07-01	4.4000	4.510000	4.400000	4.4900	+0.447%	7,798	+7.572%
2026-06-30	4.3700	4.500000	4.370000	4.4700	+0.903%	7,434	+8.054%
2026-06-29	4.4800	4.480000	4.370000	4.4300	-0.225%	9,931	+9.029%
2026-06-26	4.4600	4.470000	4.350000	4.4400	-0.225%	7,229	+8.784%
2026-06-25	4.3700	4.469000	4.370000	4.4500	+1.831%	26,931	+8.539%
2026-06-24	4.3600	4.500000	4.350000	4.3700	-0.228%	9,841	+10.526%
2026-06-23	4.4000	4.400000	4.360000	4.3800	-0.455%	28,999	+10.274%
2026-06-22	4.4100	4.520000	4.400000	4.4000	-1.345%	25,505	+9.773%
2026-06-18	4.5000	4.500000	4.420000	4.4600	-0.446%	5,166	+8.296%
2026-06-17	4.5400	4.540000	4.400000	4.4800	+0.674%	13,851	+7.812%
2026-06-16	4.4300	4.499900	4.410000	4.4500	-1.982%	22,483	+8.539%
2026-06-15	4.5822	4.650000	4.530000	4.5400	-1.732%	17,131	+6.388%
2026-06-12	4.4400	4.700000	4.440000	4.6200	+4.289%	81,657	+4.545%
2026-06-11	4.4000	4.480000	4.400000	4.4300	-0.673%	5,786	+9.029%
2026-06-10	4.4900	4.500000	4.392000	4.4600	+0.905%	13,074	+8.296%
2026-06-09	4.5100	4.570000	4.360000	4.4200	-0.450%	38,029	+9.276%
2026-06-08	4.4300	4.600000	4.430000	4.4400	+0.226%	52,504	+8.784%
2026-06-05	4.4400	4.490000	4.400000	4.4300	-0.449%	23,002	+9.029%
2026-06-04	4.4600	4.560000	4.410000	4.4500	+0.338%	18,871	+8.539%
2026-06-03	4.5300	4.530000	4.410000	4.4350	-1.225%	17,206	+8.906%
2026-06-02	4.5700	4.600000	4.490000	4.4900	-1.101%	20,673	+7.572%
2026-06-01	4.6700	4.690000	4.465000	4.5400	-2.366%	49,876	+6.388%
2026-05-29	4.6640	4.700000	4.550000	4.6500	-0.215%	26,865	+3.871%
2026-05-28	4.6900	4.720000	4.570000	4.6600	-0.640%	34,404	+3.648%
2026-05-27	4.6400	4.698200	4.630000	4.6900	+0.644%	10,851	+2.985%
2026-05-26	4.6700	4.740000	4.620000	4.6600	+0.648%	45,680	+3.648%
2026-05-22	4.7300	4.790000	4.585600	4.6300	-3.542%	58,266	+4.320%
2026-05-21	4.6603	4.810000	4.660300	4.8000	+0.840%	15,899	+0.625%
2026-05-20	4.7800	4.820000	4.650000	4.7600	-0.210%	29,723	+1.471%
2026-05-19	4.6300	4.840000	4.510000	4.7700	+1.274%	55,225	+1.258%
2026-05-18	4.8000	4.970000	4.620000	4.7100	-0.423%	97,227	+2.548%
2026-05-15	4.7200	4.730000	4.600100	4.7300	+1.285%	85,354	+2.114%
2026-05-14	4.7000	4.700000	4.640000	4.6700	+0.430%	18,685	+3.426%
2026-05-13	4.7100	4.740900	4.640000	4.6500	-1.483%	17,211	+3.871%
2026-05-12	4.7000	4.748900	4.640000	4.7200	-0.632%	19,418	+2.331%
2026-05-11	4.5700	4.799900	4.570000	4.7500	+5.556%	109,573	+1.684%
2026-05-08	4.5100	4.580000	4.430000	4.5000	-0.881%	40,849	+7.333%
2026-05-07	4.5900	4.590000	4.500000	4.5400	-0.873%	15,303	+6.388%
2026-05-06	4.4500	4.590000	4.430100	4.5800	+2.921%	71,324	+5.459%
2026-05-05	4.4800	4.500000	4.420000	4.4500	-0.224%	38,302	+8.539%
2026-05-04	4.4700	4.480000	4.390000	4.4600	+0.905%	76,275	+8.296%
2026-05-01	4.4700	4.490000	4.390000	4.4200	-0.226%	9,784	+9.276%
2026-04-30	4.4300	4.459100	4.360000	4.4300	+1.606%	40,739	+9.029%
2026-04-29	4.3974	4.410000	4.360000	4.3600	-1.580%	19,820	+10.780%
2026-04-28	4.4500	4.510000	4.410000	4.4300	-1.991%	17,051	+9.029%
2026-04-27	4.5200	4.540000	4.480100	4.5200	+1.119%	30,558	+6.858%
2026-04-24	4.4200	4.570000	4.380000	4.4700	+1.591%	50,578	+8.054%
2026-04-23	4.5700	4.570000	4.305000	4.4000	-2.870%	64,215	+9.773%
2026-04-22	4.5300	4.580000	4.400100	4.5300	+5.841%	147,932	+6.623%
2026-04-21	4.2800	4.330000	4.240000	4.2800	+0.469%	13,124	+12.850%
2026-04-20	4.2900	4.290000	4.240000	4.2600	-0.467%	19,559	+13.380%
2026-04-17	4.2900	4.349400	4.260000	4.2800	-0.233%	9,106	+12.850%
2026-04-16	4.2500	4.300000	4.230000	4.2900	+0.468%	9,669	+12.587%
2026-04-15	4.2800	4.400000	4.170000	4.2700	0.000%	13,205	+13.115%
2026-04-14	4.2500	4.270000	4.170000	4.2700	+2.153%	33,575	+13.115%
2026-04-13	4.1900	4.269800	4.180000	4.1800	-0.948%	7,115	+15.550%
2026-04-10	4.2100	4.240000	4.180000	4.2200	0.000%	24,182	+14.455%
2026-04-09	4.2600	4.270000	4.170000	4.2200	-0.706%	17,316	+14.455%
2026-04-08	4.3000	4.300000	4.170000	4.2500	-0.932%	11,624	+13.647%
2026-04-07	4.1750	4.300000	4.090600	4.2900	+2.632%	7,261	+12.587%
2026-04-06	4.2200	4.285900	4.090000	4.1800	0.000%	15,395	+15.550%
2026-04-02	4.0956	4.215000	4.080000	4.1800	-0.948%	12,043	+15.550%
2026-04-01	4.1200	4.220000	4.120000	4.2200	+0.476%	6,822	+14.455%
2026-03-31	4.0901	4.200000	4.090000	4.2000	0.000%	52,461	+15.000%
2026-03-30	4.1500	4.220000	4.040000	4.2000	-0.474%	13,451	+15.000%
2026-03-27	4.3305	4.340000	4.150000	4.2200	-0.472%	27,559	+14.455%
2026-03-26	4.2300	4.370000	4.170000	4.2400	+0.474%	47,746	+13.915%
2026-03-25	4.2300	4.230000	4.160000	4.2200	0.000%	6,016	+14.455%
2026-03-24	4.1836	4.230000	4.140000	4.2200	0.000%	18,536	+14.455%
2026-03-23	4.1400	4.264300	4.115000	4.2200	+1.932%	22,478	+14.455%
2026-03-20	4.1800	4.190000	4.120000	4.1400	-0.719%	16,169	+16.667%
2026-03-19	4.2200	4.349900	4.130000	4.1700	-2.113%	53,043	+15.827%
2026-03-18	4.1840	4.282100	4.184000	4.2600	-0.699%	3,859	+13.380%
2026-03-17	4.1700	4.330000	4.150000	4.2900	+3.125%	46,990	+12.587%
2026-03-16	4.2200	4.220000	4.120000	4.1600	-2.804%	14,708	+16.106%
2026-03-13	4.2300	4.323700	4.150000	4.2800	+1.182%	8,307	+12.850%
2026-03-12	4.1950	4.230000	4.160000	4.2300	-1.168%	3,997	+14.184%
2026-03-11	4.1700	4.290000	4.150000	4.2800	0.000%	17,718	+12.850%
2026-03-10	4.2000	4.280000	4.170000	4.2800	+2.638%	4,855	+12.850%
2026-03-09	4.1000	4.220000	4.080000	4.1700	+0.240%	17,751	+15.827%
2026-03-06	4.2499	4.249900	4.140000	4.1600	-0.120%	5,854	+16.106%
2026-03-05	4.1600	4.230300	4.140000	4.1650	-0.833%	17,382	+15.966%
2026-03-04	4.2500	4.290000	4.140000	4.2000	+0.239%	45,177	+15.000%
2026-03-03	4.3100	4.330000	4.140000	4.1900	-3.621%	162,391	+15.274%
2026-03-02	4.4200	4.470000	4.310000	4.3474	-1.643%	55,923	+11.101%
2026-02-27	4.4453	4.530000	4.420000	4.4200	-1.339%	7,182	+9.276%
2026-02-26	4.5700	4.640000	4.450000	4.4800	-1.969%	17,644	+7.812%
2026-02-25	4.4300	4.599100	4.430000	4.5700	+0.883%	11,237	+5.689%
2026-02-24	4.3800	4.530000	4.360000	4.5300	+2.489%	10,096	+6.623%
2026-02-23	4.4200	4.540000	4.350100	4.4200	0.000%	7,359	+9.276%
2026-02-20	4.4000	4.559771	4.350000	4.4200	+0.227%	10,187	+9.276%
2026-02-19	4.4001	4.440000	4.350000	4.4100	-0.899%	29,803	+9.524%
2026-02-18	4.4500	4.470000	4.360000	4.4500	+1.136%	30,889	+8.539%
2026-02-17	4.4420	4.475000	4.400000	4.4000	-1.566%	30,311	+9.773%
2026-02-13	4.4800	4.570000	4.470000	4.4700	-0.667%	19,953	+8.054%
2026-02-12	4.6500	4.650000	4.500000	4.5000	-2.597%	5,442	+7.333%
2026-02-11	4.6000	4.700000	4.570000	4.6200	+1.538%	45,869	+4.545%
2026-02-10	4.4800	4.590000	4.480000	4.5500	+2.018%	6,472	+6.154%
2026-02-09	4.4500	4.560000	4.420000	4.4600	-0.668%	23,813	+8.296%
2026-02-06	4.4300	4.528300	4.390000	4.4900	+1.126%	11,915	+7.572%
2026-02-05	4.4600	4.475000	4.330000	4.4400	-0.893%	27,667	+8.784%
2026-02-04	4.5000	4.550000	4.380000	4.4800	+0.448%	21,034	+7.812%
2026-02-03	4.4400	4.550000	4.320000	4.4600	-0.668%	33,158	+8.296%
2026-02-02	4.3900	4.538700	4.330000	4.4900	+1.354%	15,836	+7.572%
2026-01-30	4.5000	4.500000	4.400000	4.4300	-2.423%	24,444	+9.029%
2026-01-29	4.4100	4.547800	4.410000	4.5400	+2.022%	11,997	+6.388%
2026-01-28	4.5400	4.580000	4.450000	4.4500	-2.838%	9,486	+8.539%
2026-01-27	4.7400	4.740000	4.550000	4.5800	-2.345%	16,085	+5.459%
2026-01-26	4.7000	4.790000	4.610000	4.6900	+0.214%	5,303	+2.985%
2026-01-23	4.6500	4.750000	4.637500	4.6800	+0.645%	13,926	+3.205%
2026-01-22	4.5900	4.650000	4.540000	4.6500	+2.198%	8,797	+3.871%
2026-01-21	4.5600	4.700000	4.510000	4.5500	-1.728%	19,410	+6.154%
2026-01-20	4.6900	4.690000	4.520000	4.6300	-1.907%	16,068	+4.320%
2026-01-16	4.6100	4.780000	4.610000	4.7200	+1.071%	36,340	+2.331%
2026-01-15	4.6600	4.800000	4.640000	4.6700	+0.430%	19,849	+3.426%
2026-01-14	4.7900	4.800000	4.581700	4.6500	-3.527%	21,617	+3.871%
2026-01-13	4.5911	4.850000	4.591100	4.8200	+1.903%	23,113	+0.207%
2026-01-12	4.4500	4.980000	4.450000	4.7300	+6.532%	121,280	+2.114%
2026-01-09	4.5700	4.570000	4.428300	4.4400	-1.770%	19,987	+8.784%
2026-01-08	4.4000	4.570000	4.400000	4.5200	+0.893%	10,572	+6.858%
2026-01-07	4.4000	4.530000	4.400000	4.4800	+0.224%	9,724	+7.812%
2026-01-06	4.3400	4.600000	4.330000	4.4700	+2.523%	78,433	+8.054%
2026-01-05	4.2500	4.390000	4.236200	4.3600	+1.160%	20,022	+10.780%
2026-01-02	4.2900	4.340000	4.250000	4.3100	+1.174%	15,345	+12.065%
2025-12-31	4.2600	4.320000	4.210000	4.2600	-0.467%	9,058	+13.380%
2025-12-30	4.2000	4.340000	4.200000	4.2800	+2.392%	41,473	+12.850%
2025-12-29	4.2000	4.225000	4.160000	4.1800	-0.239%	14,373	+15.550%
2025-12-26	4.2200	4.246200	4.150100	4.1900	-1.412%	20,373	+15.274%
2025-12-24	4.3301	4.400000	4.220000	4.2500	-1.848%	43,894	+13.647%
2025-12-23	4.4000	4.400000	4.280000	4.3300	0.000%	8,620	+11.547%
2025-12-22	4.3700	4.430000	4.320500	4.3300	+0.231%	8,931	+11.547%
2025-12-19	4.3500	4.400000	4.310000	4.3200	+0.232%	19,838	+11.806%
2025-12-18	4.3652	4.390000	4.310000	4.3100	+0.466%	22,011	+12.065%
2025-12-17	4.3800	4.410000	4.280000	4.2900	-1.379%	38,203	+12.587%
2025-12-16	4.4200	4.430000	4.270000	4.3500	-1.584%	8,839	+11.034%
2025-12-15	4.2500	4.420000	4.250000	4.4200	+3.271%	10,819	+9.276%
2025-12-12	4.2150	4.450000	4.180000	4.2800	+1.663%	27,106	+12.850%
2025-12-11	4.1800	4.300000	4.140000	4.2100	-0.237%	29,258	+14.727%
2025-12-10	4.2200	4.272000	4.130000	4.2200	+0.957%	9,139	+14.455%
2025-12-09	4.1600	4.299900	4.118100	4.1800	+0.723%	20,845	+15.550%
2025-12-08	4.0600	4.218400	4.060000	4.1500	0.000%	63,103	+16.386%
2025-12-05	4.1800	4.230000	4.066200	4.1500	-0.480%	19,448	+16.386%
2025-12-04	4.1200	4.250000	4.100000	4.1700	+1.214%	49,065	+15.827%
2025-12-03	4.0000	4.130000	4.000000	4.1200	+3.000%	18,449	+17.233%
2025-12-02	4.1000	4.130000	4.000000	4.0000	-3.143%	17,314	+20.750%
2025-12-01	4.1300	4.130200	4.108300	4.1298	-0.005%	17,163	+16.955%
2025-11-28	4.1000	4.180000	4.100000	4.1300	+1.218%	20,090	+16.949%
2025-11-26	4.0700	4.113200	4.070000	4.0803	+0.500%	19,525	+18.374%
2025-11-25	4.0500	4.120000	4.030000	4.0600	-0.246%	18,212	+18.966%
2025-11-24	4.0900	4.100000	4.010000	4.0700	0.000%	23,616	+18.673%
2025-11-21	4.1000	4.120000	4.000000	4.0700	-1.214%	45,492	+18.673%
2025-11-20	4.1000	4.150000	4.010000	4.1200	-0.242%	58,419	+17.233%
2025-11-19	4.2400	4.240000	4.130000	4.1300	-1.900%	23,260	+16.949%
2025-11-18	4.1400	4.225000	4.090000	4.2100	+2.683%	18,062	+14.727%
2025-11-17	4.2800	4.280000	4.000000	4.1000	-4.429%	98,118	+17.805%
2025-11-14	4.2000	4.300000	4.140000	4.2900	-0.233%	20,791	+12.587%
2025-11-13	4.5000	4.500000	4.280000	4.3000	-3.371%	75,914	+12.326%
2025-11-12	4.3500	4.550000	4.220000	4.4500	+6.715%	545,369	+8.539%
2025-11-11	4.1900	4.200100	4.130000	4.1700	-0.950%	23,297	+15.827%
2025-11-10	4.2728	4.272800	4.040000	4.2100	+1.446%	23,502	+14.727%
2025-11-07	4.1600	4.299900	4.150000	4.1500	-1.190%	27,872	+16.386%
2025-11-06	4.3200	4.320000	4.200000	4.2000	-2.098%	27,047	+15.000%
2025-11-05	4.2600	4.325000	4.240000	4.2900	+0.704%	20,386	+12.587%
2025-11-04	4.2400	4.350000	4.240000	4.2600	+0.472%	13,469	+13.380%
2025-11-03	4.2200	4.400000	4.160000	4.2400	-0.703%	26,880	+13.915%
2025-10-31	4.3050	4.370000	4.230000	4.2700	+0.235%	33,332	+13.115%
2025-10-30	4.3600	4.390000	4.260000	4.2600	-1.389%	20,350	+13.380%
2025-10-29	4.3410	4.420000	4.200000	4.3200	-1.144%	88,785	+11.806%
2025-10-28	4.4500	4.463100	4.326200	4.3700	-1.798%	61,766	+10.526%
2025-10-27	4.4600	4.550000	4.430000	4.4500	+1.136%	68,213	+8.539%
2025-10-24	4.3200	4.540000	4.320000	4.4000	+2.326%	10,389	+9.773%
2025-10-23	4.3400	4.400000	4.300000	4.3000	+0.233%	12,066	+12.326%
2025-10-22	4.3900	4.445000	4.270000	4.2900	-2.721%	23,516	+12.587%
2025-10-21	4.3450	4.506000	4.300000	4.4100	+3.279%	33,401	+9.524%
2025-10-20	4.3300	4.349900	4.250000	4.2700	+0.471%	34,999	+13.115%
2025-10-17	4.3000	4.360000	4.200100	4.2500	-1.620%	39,392	+13.647%
2025-10-16	4.4300	4.430700	4.311100	4.3200	-2.483%	14,015	+11.806%
2025-10-15	4.3500	4.460000	4.310000	4.4300	+3.023%	29,991	+9.029%
2025-10-14	4.2100	4.370000	4.210000	4.3000	+0.467%	30,041	+12.326%
2025-10-13	4.3500	4.390000	4.210000	4.2800	-4.390%	31,959	+12.850%
2025-10-10	4.3900	4.579200	4.270100	4.4765	+0.822%	47,655	+7.897%
2025-10-09	4.4000	4.500000	4.348600	4.4400	+0.680%	48,570	+8.784%
2025-10-08	4.4700	4.495700	4.400000	4.4100	-1.342%	27,010	+9.524%
2025-10-07	4.5600	4.700000	4.450000	4.4700	-2.246%	29,773	+8.054%
2025-10-06	4.6300	4.675000	4.550000	4.5727	-1.873%	26,111	+5.627%
2025-10-03	4.6000	4.700000	4.600000	4.6600	+2.193%	11,451	+3.648%
2025-10-02	4.6800	4.723100	4.560000	4.5600	-2.772%	85,156	+5.921%
2025-10-01	4.7000	4.780000	4.640000	4.6900	-0.425%	26,851	+2.985%
2025-09-30	4.8500	4.850000	4.710000	4.7100	-0.633%	22,128	+2.548%
2025-09-29	4.9000	4.910000	4.730000	4.7400	-3.265%	55,319	+1.899%
2025-09-26	4.8700	4.989900	4.870000	4.9000	-0.407%	18,855	-1.429%
2025-09-25	4.8500	4.940000	4.808700	4.9200	+1.235%	32,907	-1.829%
2025-09-24	4.9100	4.970000	4.790000	4.8600	-1.018%	12,708	-0.617%
2025-09-23	4.8300	5.050000	4.830000	4.9100	0.000%	42,162	-1.629%
2025-09-22	5.0000	5.037700	4.752000	4.9100	-1.800%	32,517	-1.629%
2025-09-19	5.0300	5.150000	4.750000	5.0000	-0.398%	75,496	-3.400%
2025-09-18	4.7600	5.020000	4.709900	5.0200	+9.130%	130,289	-3.785%
2025-09-17	4.7000	4.700000	4.480000	4.6000	+2.908%	160,673	+5.000%
2025-09-16	4.3800	4.558500	4.340000	4.4700	+1.591%	55,214	+8.054%
2025-09-15	4.6100	4.670000	4.310000	4.4000	-4.139%	88,879	+9.773%
2025-09-12	4.7900	4.791000	4.500000	4.5900	-1.713%	69,108	+5.229%
2025-09-11	4.6900	4.786500	4.560000	4.6700	+0.864%	117,856	+3.426%
2025-09-10	4.6100	4.740000	4.450100	4.6300	+0.871%	31,403	+4.320%
2025-09-09	4.7300	4.730000	4.450000	4.5900	-1.923%	34,590	+5.229%
2025-09-08	4.5000	4.730000	4.400000	4.6800	+5.405%	102,380	+3.205%
2025-09-05	4.4800	4.480000	4.360000	4.4400	-0.448%	74,715	+8.784%
2025-09-04	4.3500	4.480000	4.262000	4.4600	+3.241%	110,461	+8.296%
2025-09-03	4.3700	4.380000	4.261100	4.3200	-1.144%	48,347	+11.806%
2025-09-02	4.0500	4.370000	4.050000	4.3700	+6.068%	124,055	+10.526%
2025-08-29	4.1000	4.120000	4.070000	4.1200	-0.483%	70,139	+17.233%
2025-08-28	4.0700	4.140000	4.051523	4.1400	+2.730%	42,577	+16.667%
2025-08-27	4.0500	4.110000	4.030000	4.0300	-1.707%	49,596	+19.851%
2025-08-26	4.0900	4.115000	4.033300	4.1000	0.000%	16,222	+17.805%
2025-08-25	4.0400	4.150000	4.040000	4.1000	0.000%	35,675	+17.805%
2025-08-22	4.0500	4.150000	4.040000	4.1000	+0.985%	38,275	+17.805%
2025-08-21	4.0600	4.089900	4.010000	4.0600	-0.246%	29,561	+18.966%
2025-08-20	4.0500	4.148400	4.030000	4.0700	+0.993%	26,357	+18.673%
2025-08-19	4.0200	4.075800	4.010000	4.0300	-0.248%	13,111	+19.851%
2025-08-18	4.0800	4.130000	4.010000	4.0400	-0.372%	54,057	+19.554%
2025-08-15	4.1350	4.159900	4.050000	4.0551	-1.692%	23,017	+19.109%
2025-08-14	4.1600	4.240000	4.050000	4.1249	+0.607%	69,865	+17.094%
2025-08-13	4.2800	4.280000	4.050000	4.1000	-0.726%	63,504	+17.805%
2025-08-12	3.9800	4.189900	3.890000	4.1300	+2.736%	57,989	+16.949%
2025-08-11	4.0500	4.090900	3.975000	4.0200	-0.741%	18,861	+20.149%
2025-08-08	4.0900	4.110000	4.010000	4.0500	+1.250%	23,883	+19.259%
2025-08-07	3.9500	4.130000	3.890000	4.0000	+3.627%	35,265	+20.750%
2025-08-06	3.9000	4.148400	3.860000	3.8600	-1.781%	26,927	+25.130%
2025-08-05	3.8900	3.997100	3.860000	3.9300	-2.963%	82,313	+22.901%
2025-08-04	4.1200	4.200000	4.050000	4.0500	-1.580%	7,603	+19.259%
2025-08-01	4.0300	4.230000	4.000000	4.1150	+1.355%	37,880	+17.375%
2025-07-31	4.0400	4.090000	4.020000	4.0600	+1.500%	10,008	+18.966%
2025-07-30	4.1700	4.195000	4.000000	4.0000	-4.306%	35,446	+20.750%
2025-07-29	4.2100	4.319900	4.160000	4.1800	-0.948%	23,266	+15.550%
2025-07-28	4.2500	4.330000	4.220000	4.2200	-0.236%	23,048	+14.455%
2025-07-25	4.2500	4.250000	4.170000	4.2300	+1.439%	20,643	+14.184%
2025-07-24	4.1500	4.275000	4.150000	4.1700	-0.477%	31,138	+15.827%
2025-07-23	4.1837	4.291700	4.175000	4.1900	+0.964%	30,933	+15.274%
2025-07-22	4.1300	4.190000	4.115000	4.1500	0.000%	8,853	+16.386%
2025-07-21	4.1900	4.240000	4.150000	4.1500	-1.659%	13,112	+16.386%
2025-07-18	4.3787	4.378700	4.170000	4.2200	-0.939%	29,914	+14.455%
2025-07-17	4.3200	4.401700	4.215500	4.2600	-2.294%	28,114	+13.380%
2025-07-16	4.2900	4.360000	4.273300	4.3600	+1.869%	18,423	+10.780%
2025-07-15	4.3800	4.448600	4.280000	4.2800	-0.696%	17,524	+12.850%
2025-07-14	4.2100	4.335000	4.210000	4.3100	+2.864%	39,909	+12.065%
2025-07-11	4.2842	4.300000	4.190000	4.1900	-0.946%	32,450	+15.274%
2025-07-10	4.1500	4.250000	4.100000	4.2300	+1.928%	39,739	+14.184%
2025-07-09	4.2300	4.300000	4.120000	4.1500	+1.716%	60,247	+16.386%
2025-07-08	4.1700	4.410000	4.080000	4.0800	-1.449%	296,895	+18.382%
2025-07-07	4.1300	4.240000	4.110000	4.1400	-0.957%	22,026	+16.667%
2025-07-03	4.1200	4.180000	4.070000	4.1800	+1.211%	9,659	+15.550%
2025-07-02	4.1700	4.220000	4.074900	4.1300	+0.243%	17,375	+16.949%
2025-07-01	4.2400	4.240000	4.090000	4.1200	+0.980%	7,751	+17.233%
2025-06-30	4.1000	4.188900	4.060000	4.0800	-0.730%	23,834	+18.382%
2025-06-27	4.2400	4.270000	4.100100	4.1100	-3.747%	23,354	+17.518%
2025-06-26	4.3300	4.330000	4.180000	4.2700	+2.644%	39,713	+13.115%
2025-06-25	4.2600	4.300000	4.120000	4.1600	-1.422%	36,670	+16.106%
2025-06-24	4.2900	4.330000	4.190000	4.2200	+0.476%	59,241	+14.455%
2025-06-23	4.2100	4.250000	4.190100	4.2000	-0.709%	2,867	+15.000%
2025-06-20	4.3200	4.320000	4.190000	4.2300	+0.237%	17,291	+14.184%
2025-06-18	4.2800	4.332400	4.210000	4.2200	-2.765%	15,706	+14.455%
2025-06-17	4.2800	4.370000	4.220000	4.3400	+1.878%	4,830	+11.290%
2025-06-16	4.2200	4.360000	4.220000	4.2600	-1.389%	20,311	+13.380%
2025-06-13	4.3100	4.400000	4.290000	4.3200	-1.818%	16,083	+11.806%
2025-06-12	4.3200	4.490000	4.230000	4.4000	+2.326%	24,991	+9.773%
2025-06-11	4.2500	4.350000	4.238000	4.3000	+1.896%	41,144	+12.326%
2025-06-10	4.1800	4.250000	4.180000	4.2200	+0.476%	11,827	+14.455%
2025-06-09	4.2500	4.250000	4.175000	4.2000	-0.943%	16,753	+15.000%
2025-06-06	4.2001	4.250000	4.150000	4.2400	+0.474%	12,087	+13.915%
2025-06-05	4.2200	4.280000	4.180000	4.2200	-0.706%	19,005	+14.455%
2025-06-04	4.1600	4.250000	4.110000	4.2500	+4.680%	21,766	+13.647%
2025-06-03	4.2400	4.240000	4.050000	4.0600	-4.471%	19,364	+18.966%
2025-06-02	4.2800	4.280000	4.110000	4.2500	+4.167%	53,655	+13.647%
2025-05-30	4.1400	4.140000	4.020000	4.0800	-0.366%	8,829	+18.382%
2025-05-29	4.1600	4.170000	4.020000	4.0950	-1.325%	8,391	+17.949%
2025-05-28	4.1400	4.200000	4.100000	4.1500	0.000%	18,817	+16.386%
2025-05-27	4.0100	4.150000	4.010000	4.1500	+2.978%	10,753	+16.386%
2025-05-23	4.0200	4.120000	4.020000	4.0300	-0.983%	10,183	+19.851%
2025-05-22	4.0300	4.150000	4.010500	4.0700	-1.214%	27,497	+18.673%
2025-05-21	4.1700	4.210000	3.940000	4.1200	+1.578%	59,961	+17.233%
2025-05-20	4.1000	4.121200	4.020000	4.0560	+0.148%	13,164	+19.083%
2025-05-19	4.0400	4.126500	3.920000	4.0500	-1.699%	18,353	+19.259%
2025-05-16	4.0400	4.120000	4.010000	4.1200	+0.980%	16,739	+17.233%
2025-05-15	4.0200	4.080000	4.000000	4.0800	-0.971%	13,427	+18.382%
2025-05-14	4.3900	4.390000	4.010000	4.1200	0.000%	50,083	+17.233%
2025-05-13	4.2000	4.250000	4.100000	4.1200	-2.370%	19,767	+17.233%
2025-05-12	4.2200	4.250000	4.130000	4.2200	+3.178%	26,525	+14.455%
2025-05-09	4.0700	4.240700	4.070000	4.0900	-1.446%	37,246	+18.093%
2025-05-08	4.0000	4.200000	4.000000	4.1500	+2.978%	49,652	+16.386%
2025-05-07	3.8800	4.100000	3.840000	4.0300	+0.750%	44,933	+19.851%
2025-05-06	3.8400	4.000000	3.840000	4.0000	+4.302%	14,462	+20.750%
2025-05-05	3.9300	3.959500	3.835000	3.8350	-2.417%	14,147	+25.945%
2025-05-02	3.9400	3.953300	3.860000	3.9300	+3.421%	19,995	+22.901%
2025-05-01	3.8900	3.890000	3.800000	3.8000	-2.062%	8,469	+27.105%
2025-04-30	3.9900	3.990000	3.800000	3.8800	-2.513%	16,412	+24.485%
2025-04-29	3.8700	3.990000	3.786600	3.9800	+2.842%	39,135	+21.357%
2025-04-28	3.8500	3.950000	3.780000	3.8700	+1.575%	14,614	+24.806%
2025-04-25	3.8600	3.920000	3.810000	3.8100	-2.806%	5,895	+26.772%
2025-04-24	3.8500	3.931300	3.840000	3.9200	+1.292%	9,274	+23.214%
2025-04-23	3.9100	3.910000	3.770000	3.8700	+2.517%	39,030	+24.806%
2025-04-22	3.7400	3.948000	3.692500	3.7750	+0.936%	35,025	+27.947%
2025-04-21	3.6900	3.750000	3.634600	3.7400	+1.355%	15,889	+29.144%
2025-04-17	3.6100	3.690000	3.610000	3.6900	+2.500%	21,320	+30.894%
2025-04-16	3.6300	3.790000	3.600000	3.6000	-2.703%	38,872	+34.167%
2025-04-15	3.7300	3.750000	3.630000	3.7000	-1.333%	30,859	+30.541%
2025-04-14	3.6000	3.800000	3.600000	3.7500	+5.042%	45,318	+28.800%
2025-04-11	3.7000	3.720000	3.570000	3.5700	0.000%	41,056	+35.294%
2025-04-10	3.7200	3.720000	3.570000	3.5700	-4.290%	36,415	+35.294%
2025-04-09	3.5900	3.730000	3.500000	3.7300	+5.666%	85,409	+29.491%

.dark-mode .QYqf06{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QYqf06{ color: #333333; background-color: white; border: 2px solid #333333; }CAASChina Automotive Systems, Inc.stock NASDAQ

CAAS
China Automotive Systems, Inc.
stock NASDAQ