5 DAY PERFORMANCE
-1.57%
1 MONTH PERFORMANCE
-6.78%
3 MONTH PERFORMANCE
+4.51%
6 MONTH PERFORMANCE
+8.91%
YEAR-TO-DATE PERFORMANCE
+3.29%
1 YEAR PERFORMANCE
-1.35%
China Automotive Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $4.44 | $4.40 (-0.9%) | $4.47 | $4.40 | 30.31 K | $134.86 M |
| 02/13/2026 | $4.48 | $4.47 (-0.22%) | $4.57 | $4.47 | 20.00 K | $134.86 M |
| 02/12/2026 | $4.65 | $4.50 (-3.23%) | $4.65 | $4.50 | 5.44 K | $135.77 M |
| 02/11/2026 | $4.60 | $4.62 (0.43%) | $4.70 | $4.57 | 45.87 K | $139.39 M |
| 02/10/2026 | $4.48 | $4.55 (1.56%) | $4.59 | $4.48 | 6.50 K | $137.28 M |
| 02/09/2026 | $4.45 | $4.46 (0.22%) | $4.56 | $4.42 | 23.81 K | $134.56 M |
| 02/06/2026 | $4.43 | $4.49 (1.35%) | $4.53 | $4.39 | 11.92 K | $135.47 M |
| 02/05/2026 | $4.46 | $4.44 (-0.45%) | $4.47 | $4.33 | 27.70 K | $133.96 M |
| 02/04/2026 | $4.50 | $4.48 (-0.44%) | $4.55 | $4.38 | 21.03 K | $135.16 M |
| 02/03/2026 | $4.44 | $4.46 (0.45%) | $4.55 | $4.32 | 33.20 K | $134.56 M |
| 02/02/2026 | $4.39 | $4.49 (2.28%) | $4.54 | $4.33 | 15.84 K | $135.47 M |
| 01/30/2026 | $4.50 | $4.43 (-1.56%) | $4.50 | $4.40 | 24.44 K | $133.66 M |
| 01/29/2026 | $4.41 | $4.54 (2.95%) | $4.55 | $4.41 | 12.00 K | $136.97 M |
| 01/28/2026 | $4.54 | $4.45 (-1.98%) | $4.58 | $4.45 | 9.50 K | $134.26 M |
| 01/27/2026 | $4.74 | $4.58 (-3.38%) | $4.74 | $4.55 | 16.10 K | $138.18 M |
| 01/26/2026 | $4.70 | $4.69 (-0.21%) | $4.79 | $4.61 | 5.30 K | $141.50 M |
| 01/23/2026 | $4.65 | $4.68 (0.65%) | $4.75 | $4.64 | 13.93 K | $141.20 M |
| 01/22/2026 | $4.59 | $4.65 (1.31%) | $4.65 | $4.54 | 8.80 K | $140.29 M |
| 01/21/2026 | $4.56 | $4.55 (-0.22%) | $4.70 | $4.51 | 19.41 K | $137.28 M |
| 01/20/2026 | $4.69 | $4.63 (-1.28%) | $4.69 | $4.52 | 16.10 K | $139.69 M |
| 01/16/2026 | $4.61 | $4.72 (2.39%) | $4.78 | $4.61 | 36.34 K | $142.41 M |
| 01/15/2026 | $4.66 | $4.67 (0.21%) | $4.80 | $4.64 | 19.85 K | $140.90 M |
| 01/14/2026 | $4.79 | $4.65 (-2.92%) | $4.80 | $4.58 | 21.62 K | $140.29 M |
| 01/13/2026 | $4.59 | $4.82 (5.01%) | $4.85 | $4.59 | 23.20 K | $145.42 M |
| 01/12/2026 | $4.45 | $4.73 (6.29%) | $4.98 | $4.45 | 121.30 K | $142.71 M |
| 01/09/2026 | $4.57 | $4.44 (-2.84%) | $4.57 | $4.43 | 19.99 K | $133.96 M |
| 01/08/2026 | $4.40 | $4.52 (2.73%) | $4.57 | $4.40 | 10.60 K | $136.37 M |
| 01/07/2026 | $4.40 | $4.48 (1.82%) | $4.53 | $4.40 | 9.72 K | $135.16 M |
| 01/06/2026 | $4.34 | $4.47 (3%) | $4.60 | $4.33 | 78.43 K | $134.86 M |
| 01/05/2026 | $4.25 | $4.36 (2.59%) | $4.39 | $4.24 | 20.02 K | $131.54 M |
| 01/02/2026 | $4.29 | $4.31 (0.47%) | $4.34 | $4.25 | 15.35 K | $130.04 M |
| 12/31/2025 | $4.26 | $4.26 (0%) | $4.32 | $4.21 | 9.10 K | $128.53 M |
| 12/30/2025 | $4.20 | $4.28 (1.9%) | $4.34 | $4.20 | 41.50 K | $129.13 M |
| 12/29/2025 | $4.20 | $4.18 (-0.48%) | $4.22 | $4.16 | 14.40 K | $126.11 M |
| 12/26/2025 | $4.22 | $4.19 (-0.71%) | $4.25 | $4.15 | 20.40 K | $126.42 M |
| 12/24/2025 | $4.33 | $4.25 (-1.85%) | $4.40 | $4.22 | 43.90 K | $128.23 M |
| 12/23/2025 | $4.40 | $4.33 (-1.59%) | $4.40 | $4.28 | 8.62 K | $130.64 M |
| 12/22/2025 | $4.37 | $4.33 (-0.92%) | $4.43 | $4.32 | 8.93 K | $130.64 M |
| 12/19/2025 | $4.35 | $4.32 (-0.69%) | $4.40 | $4.31 | 19.84 K | $130.34 M |
| 12/18/2025 | $4.37 | $4.31 (-1.37%) | $4.39 | $4.31 | 22.01 K | $130.04 M |
| 12/17/2025 | $4.38 | $4.29 (-2.05%) | $4.41 | $4.28 | 38.20 K | $129.43 M |
| 12/16/2025 | $4.42 | $4.35 (-1.58%) | $4.43 | $4.27 | 8.84 K | $131.24 M |
| 12/15/2025 | $4.25 | $4.42 (4%) | $4.42 | $4.25 | 10.82 K | $133.35 M |
| 12/12/2025 | $4.22 | $4.28 (1.42%) | $4.45 | $4.18 | 27.11 K | $129.13 M |
| 12/11/2025 | $4.18 | $4.21 (0.72%) | $4.30 | $4.14 | 29.30 K | $127.02 M |
| 12/10/2025 | $4.22 | $4.22 (0%) | $4.27 | $4.13 | 9.14 K | $127.32 M |
| 12/09/2025 | $4.16 | $4.18 (0.48%) | $4.30 | $4.12 | 20.85 K | $126.11 M |
| 12/08/2025 | $4.06 | $4.15 (2.22%) | $4.22 | $4.06 | 63.10 K | $125.21 M |
| 12/05/2025 | $4.18 | $4.15 (-0.72%) | $4.23 | $4.07 | 19.45 K | $125.21 M |
| 12/04/2025 | $4.12 | $4.17 (1.21%) | $4.25 | $4.10 | 49.10 K | $125.81 M |
| 12/03/2025 | $4.00 | $4.12 (3%) | $4.13 | $4.00 | 18.45 K | $124.30 M |
| 12/02/2025 | $4.10 | $4.00 (-2.44%) | $4.13 | $4.00 | 17.31 K | $120.68 M |
| 12/01/2025 | $4.13 | $4.13 (0%) | $4.13 | $4.11 | 17.20 K | $124.60 M |
| 11/28/2025 | $4.10 | $4.13 (0.73%) | $4.18 | $4.10 | 20.10 K | $124.60 M |
| 11/26/2025 | $4.07 | $4.08 (0.25%) | $4.11 | $4.07 | 19.53 K | $123.10 M |
| 11/25/2025 | $4.05 | $4.06 (0.25%) | $4.12 | $4.03 | 18.21 K | $122.49 M |
| 11/24/2025 | $4.09 | $4.07 (-0.49%) | $4.10 | $4.01 | 23.62 K | $122.79 M |
| 11/21/2025 | $4.10 | $4.07 (-0.73%) | $4.12 | $4.00 | 45.50 K | $122.79 M |
| 11/20/2025 | $4.10 | $4.12 (0.49%) | $4.15 | $4.01 | 58.42 K | $124.30 M |
| 11/19/2025 | $4.24 | $4.13 (-2.59%) | $4.24 | $4.13 | 23.26 K | $124.60 M |
| 11/18/2025 | $4.14 | $4.21 (1.69%) | $4.22 | $4.09 | 18.10 K | $127.02 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
