China Automotive Systems, Inc. - Ordinary Share (CAAS)
4.9000
+0.3400 (7.46%)
NASDAQ· Last Trade: Aug 13th, 2:03 PM EDT
Historical Prices For China Automotive Systems, Inc. - Ordinary Share (CAAS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/12/2026 | 4.65 | 4.70 | 4.51 | 4.56 | 23,841 | 4.56 |
| 8/11/2026 | 4.60 | 4.70 | 4.53 | 4.59 | 8,131 | 4.59 |
| 8/10/2026 | 4.37 | 4.72 | 4.37 | 4.64 | 50,062 | 4.64 |
| 8/07/2026 | 4.55 | 4.55 | 4.42 | 4.42 | 15,739 | 4.42 |
| 8/06/2026 | 4.33 | 4.54 | 4.33 | 4.52 | 8,079 | 4.52 |
| 8/05/2026 | 4.33 | 4.45 | 4.33 | 4.35 | 11,713 | 4.35 |
| 8/04/2026 | 4.38 | 4.50 | 4.34 | 4.35 | 11,821 | 4.35 |
| 8/03/2026 | 4.54 | 4.54 | 4.32 | 4.49 | 18,879 | 4.49 |
| 7/31/2026 | 4.24 | 4.54 | 4.24 | 4.51 | 67,802 | 4.51 |
| 7/30/2026 | 4.31 | 4.42 | 4.24 | 4.28 | 51,613 | 4.28 |
| 7/29/2026 | 4.36 | 4.41 | 4.31 | 4.33 | 15,595 | 4.33 |
| 7/28/2026 | 4.33 | 4.47 | 4.32 | 4.33 | 15,599 | 4.33 |
| 7/27/2026 | 4.35 | 4.38 | 4.35 | 4.36 | 5,626 | 4.36 |
| 7/24/2026 | 4.38 | 4.42 | 4.34 | 4.35 | 2,504 | 4.35 |
| 7/23/2026 | 4.38 | 4.47 | 4.38 | 4.40 | 5,129 | 4.40 |
| 7/22/2026 | 4.37 | 4.47 | 4.37 | 4.47 | 3,318 | 4.47 |
| 7/21/2026 | 4.41 | 4.46 | 4.32 | 4.39 | 17,442 | 4.39 |
| 7/20/2026 | 4.41 | 4.43 | 4.32 | 4.43 | 15,733 | 4.43 |
| 7/17/2026 | 4.35 | 4.39 | 4.32 | 4.39 | 23,020 | 4.39 |
| 7/16/2026 | 4.41 | 4.44 | 4.36 | 4.36 | 17,476 | 4.36 |
| 7/15/2026 | 4.39 | 4.47 | 4.36 | 4.43 | 6,980 | 4.43 |
| 7/14/2026 | 4.34 | 4.45 | 4.34 | 4.38 | 3,521 | 4.38 |
| 7/13/2026 | 4.35 | 4.44 | 4.33 | 4.38 | 11,118 | 4.38 |
| 7/10/2026 | 4.40 | 4.47 | 4.33 | 4.35 | 5,126 | 4.35 |
| 7/09/2026 | 4.39 | 4.47 | 4.33 | 4.41 | 7,711 | 4.41 |
| 7/08/2026 | 4.40 | 4.45 | 4.31 | 4.45 | 34,653 | 4.45 |
| 7/07/2026 | 4.50 | 4.50 | 4.40 | 4.46 | 12,930 | 4.46 |
| 7/06/2026 | 4.50 | 4.50 | 4.42 | 4.45 | 2,652 | 4.45 |
| 7/02/2026 | 4.49 | 4.49 | 4.40 | 4.47 | 6,086 | 4.47 |
| 7/01/2026 | 4.40 | 4.51 | 4.40 | 4.49 | 7,798 | 4.49 |
| 6/30/2026 | 4.37 | 4.50 | 4.37 | 4.47 | 7,434 | 4.47 |
| 6/29/2026 | 4.48 | 4.48 | 4.37 | 4.43 | 9,931 | 4.43 |
| 6/26/2026 | 4.46 | 4.47 | 4.35 | 4.44 | 7,229 | 4.44 |
| 6/25/2026 | 4.37 | 4.47 | 4.37 | 4.45 | 26,932 | 4.45 |
| 6/24/2026 | 4.36 | 4.50 | 4.35 | 4.37 | 9,841 | 4.37 |
| 6/23/2026 | 4.40 | 4.40 | 4.36 | 4.38 | 29,000 | 4.38 |
| 6/22/2026 | 4.41 | 4.52 | 4.40 | 4.40 | 25,505 | 4.40 |
| 6/18/2026 | 4.50 | 4.50 | 4.42 | 4.46 | 5,167 | 4.46 |
| 6/17/2026 | 4.54 | 4.54 | 4.40 | 4.48 | 13,851 | 4.48 |
| 6/16/2026 | 4.43 | 4.50 | 4.41 | 4.45 | 22,483 | 4.45 |
| 6/15/2026 | 4.58 | 4.65 | 4.53 | 4.54 | 17,130 | 4.54 |
| 6/12/2026 | 4.44 | 4.70 | 4.44 | 4.62 | 81,657 | 4.62 |
| 6/11/2026 | 4.40 | 4.48 | 4.40 | 4.43 | 5,786 | 4.43 |
| 6/10/2026 | 4.49 | 4.50 | 4.39 | 4.46 | 13,074 | 4.46 |
| 6/09/2026 | 4.51 | 0.00 | 4.36 | 4.42 | 38,029 | 4.42 |
| 6/08/2026 | 4.43 | 4.60 | 4.43 | 4.44 | 52,505 | 4.44 |
| 6/05/2026 | 4.44 | 4.49 | 4.40 | 4.43 | 23,002 | 4.43 |
| 6/04/2026 | 4.46 | 4.56 | 4.41 | 4.45 | 18,871 | 4.45 |
| 6/03/2026 | 4.53 | 4.53 | 4.41 | 4.43 | 17,206 | 4.43 |
| 6/02/2026 | 4.57 | 4.60 | 4.49 | 4.49 | 20,674 | 4.49 |
| 6/01/2026 | 4.67 | 4.69 | 4.46 | 4.54 | 49,876 | 4.54 |
| 5/29/2026 | 4.66 | 4.70 | 4.55 | 4.65 | 26,865 | 4.65 |
| 5/28/2026 | 4.69 | 4.72 | 4.57 | 4.66 | 34,404 | 4.66 |
| 5/27/2026 | 4.64 | 4.70 | 4.63 | 4.69 | 10,852 | 4.69 |
| 5/26/2026 | 4.67 | 4.74 | 4.62 | 4.66 | 45,680 | 4.66 |
| 5/22/2026 | 4.73 | 4.79 | 4.59 | 4.63 | 58,267 | 4.63 |
| 5/21/2026 | 4.66 | 4.81 | 4.66 | 4.80 | 15,899 | 4.80 |
| 5/20/2026 | 4.78 | 4.82 | 4.65 | 4.76 | 29,723 | 4.76 |
| 5/19/2026 | 4.63 | 4.84 | 4.51 | 4.77 | 55,225 | 4.77 |
| 5/18/2026 | 4.80 | 4.97 | 4.62 | 4.71 | 97,227 | 4.71 |
| 5/15/2026 | 4.72 | 4.73 | 4.60 | 4.73 | 85,354 | 4.73 |
| 5/14/2026 | 4.70 | 4.70 | 4.64 | 4.67 | 18,665 | 4.67 |
| 5/13/2026 | 4.71 | 4.74 | 4.64 | 4.65 | 17,211 | 4.65 |