China Automotive Systems, Inc. - Ordinary Share (CAAS)
4.3100
-0.1000 (-2.27%)
NASDAQ · Last Trade: Nov 12th, 12:21 PM EST
Historical Prices For China Automotive Systems, Inc. - Ordinary Share (CAAS)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 11/11/2026 | 4.39 | 4.43 | 4.23 | 4.41 | 80,027 | 4.41 |
| 11/10/2026 | 4.19 | 4.19 | 4.10 | 4.11 | 10,023 | 4.11 |
| 11/09/2026 | 4.10 | 4.18 | 4.10 | 4.15 | 8,287 | 4.15 |
| 11/06/2026 | 4.13 | 4.16 | 4.10 | 4.14 | 11,690 | 4.14 |
| 11/05/2026 | 4.24 | 4.24 | 4.10 | 4.13 | 14,212 | 4.13 |
| 11/04/2026 | 4.20 | 4.30 | 4.18 | 4.29 | 11,441 | 4.29 |
| 11/03/2026 | 4.25 | 4.25 | 4.15 | 4.19 | 22,362 | 4.19 |
| 11/02/2026 | 4.28 | 4.30 | 4.25 | 4.26 | 20,090 | 4.26 |
| 10/30/2026 | 4.34 | 4.36 | 4.30 | 4.30 | 17,083 | 4.30 |
| 10/29/2026 | 4.33 | 4.41 | 4.32 | 4.32 | 14,832 | 4.32 |
| 10/28/2026 | 4.40 | 4.41 | 4.37 | 4.41 | 10,061 | 4.41 |
| 10/27/2026 | 4.36 | 4.42 | 4.33 | 4.41 | 4,213 | 4.41 |
| 10/26/2026 | 4.34 | 4.42 | 4.32 | 4.33 | 10,733 | 4.33 |
| 10/23/2026 | 4.37 | 4.38 | 4.32 | 4.33 | 18,909 | 4.33 |
| 10/22/2026 | 4.43 | 4.43 | 4.37 | 4.37 | 4,790 | 4.37 |
| 10/21/2026 | 4.44 | 4.53 | 4.43 | 4.47 | 9,012 | 4.47 |
| 10/20/2026 | 4.40 | 4.50 | 4.40 | 4.50 | 5,608 | 4.50 |
| 10/19/2026 | 4.46 | 4.55 | 4.41 | 4.54 | 5,190 | 4.54 |
| 10/16/2026 | 4.46 | 4.59 | 4.42 | 4.51 | 12,434 | 4.51 |
| 10/15/2026 | 4.40 | 4.47 | 4.39 | 4.45 | 8,198 | 4.45 |
| 10/14/2026 | 4.43 | 4.59 | 4.37 | 4.41 | 15,531 | 4.41 |
| 10/13/2026 | 4.54 | 4.65 | 4.42 | 4.42 | 3,222 | 4.42 |
| 10/12/2026 | 4.55 | 4.69 | 4.55 | 4.63 | 24,776 | 4.63 |
| 10/09/2026 | 4.40 | 4.48 | 4.36 | 4.48 | 8,587 | 4.48 |
| 10/08/2026 | 4.37 | 4.50 | 4.37 | 4.39 | 11,194 | 4.39 |
| 10/07/2026 | 4.66 | 4.66 | 4.26 | 4.36 | 80,560 | 4.36 |
| 10/06/2026 | 4.68 | 4.70 | 4.56 | 4.65 | 17,138 | 4.65 |
| 10/05/2026 | 4.67 | 4.75 | 4.51 | 4.70 | 61,808 | 4.70 |
| 10/02/2026 | 4.79 | 4.80 | 4.59 | 4.62 | 23,760 | 4.62 |
| 10/01/2026 | 4.77 | 4.86 | 4.76 | 4.79 | 14,805 | 4.79 |
| 9/30/2026 | 4.87 | 4.89 | 4.80 | 4.80 | 6,680 | 4.80 |
| 9/29/2026 | 4.81 | 4.91 | 4.75 | 4.83 | 19,803 | 4.83 |
| 9/28/2026 | 4.99 | 4.99 | 4.84 | 4.91 | 18,257 | 4.91 |
| 9/25/2026 | 5.00 | 5.07 | 4.86 | 4.86 | 23,235 | 4.86 |
| 9/24/2026 | 5.07 | 5.08 | 5.00 | 5.08 | 5,494 | 5.08 |
| 9/23/2026 | 5.07 | 5.08 | 5.00 | 5.08 | 8,298 | 5.08 |
| 9/22/2026 | 5.09 | 5.13 | 5.02 | 5.07 | 11,771 | 5.07 |
| 9/21/2026 | 5.02 | 5.10 | 4.90 | 5.08 | 9,090 | 5.08 |
| 9/18/2026 | 5.02 | 5.05 | 4.91 | 5.04 | 40,086 | 5.04 |
| 9/17/2026 | 5.08 | 5.11 | 4.93 | 5.05 | 27,920 | 5.05 |
| 9/16/2026 | 5.27 | 5.27 | 5.08 | 5.09 | 12,429 | 5.09 |
| 9/15/2026 | 5.23 | 5.43 | 5.20 | 5.27 | 11,611 | 5.27 |
| 9/14/2026 | 5.37 | 5.47 | 5.25 | 5.28 | 12,695 | 5.28 |
| 9/11/2026 | 5.26 | 5.37 | 5.25 | 5.36 | 10,877 | 5.36 |
| 9/10/2026 | 5.35 | 5.55 | 5.26 | 5.26 | 14,615 | 5.26 |
| 9/09/2026 | 5.44 | 5.46 | 5.27 | 5.43 | 22,338 | 5.43 |
| 9/08/2026 | 5.40 | 5.64 | 5.40 | 5.45 | 37,631 | 5.45 |
| 9/04/2026 | 5.40 | 5.52 | 5.36 | 5.40 | 10,154 | 5.40 |
| 9/03/2026 | 5.41 | 5.49 | 5.35 | 5.44 | 10,457 | 5.44 |
| 9/02/2026 | 5.49 | 5.56 | 5.35 | 5.42 | 26,855 | 5.42 |
| 9/01/2026 | 5.51 | 5.56 | 5.27 | 5.48 | 28,216 | 5.48 |
| 8/31/2026 | 5.04 | 5.58 | 5.04 | 5.51 | 71,008 | 5.51 |
| 8/28/2026 | 5.07 | 5.07 | 4.91 | 4.99 | 31,216 | 4.99 |
| 8/27/2026 | 5.29 | 5.36 | 5.01 | 5.03 | 18,417 | 5.03 |
| 8/26/2026 | 5.28 | 5.38 | 5.15 | 5.28 | 46,140 | 5.28 |
| 8/25/2026 | 4.76 | 5.45 | 4.76 | 5.34 | 330,320 | 5.34 |
| 8/24/2026 | 4.67 | 5.00 | 4.67 | 4.75 | 72,028 | 4.75 |
| 8/21/2026 | 4.56 | 4.70 | 4.55 | 4.67 | 10,365 | 4.67 |
| 8/20/2026 | 4.70 | 4.70 | 4.51 | 4.56 | 30,206 | 4.56 |
| 8/19/2026 | 4.63 | 4.78 | 4.55 | 4.78 | 21,441 | 4.78 |
| 8/18/2026 | 4.58 | 4.64 | 4.46 | 4.61 | 31,620 | 4.61 |
| 8/17/2026 | 4.65 | 4.71 | 4.51 | 4.58 | 13,768 | 4.58 |
| 8/14/2026 | 4.72 | 4.78 | 4.60 | 4.72 | 28,968 | 4.72 |
| 8/13/2026 | 4.85 | 5.05 | 4.62 | 4.71 | 225,036 | 4.71 |
| 8/12/2026 | 4.65 | 4.70 | 4.51 | 4.56 | 23,841 | 4.56 |