5 DAY PERFORMANCE
+4.92%
1 MONTH PERFORMANCE
-3.34%
3 MONTH PERFORMANCE
-0.98%
6 MONTH PERFORMANCE
-2.88%
YEAR-TO-DATE PERFORMANCE
-1.22%
1 YEAR PERFORMANCE
+10.66%
China Automotive Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/08/2025 | $4.09 | $4.05 (-0.98%) | $4.11 | $4.01 | 23.90 K | $122.19 M |
| 08/07/2025 | $3.95 | $4.00 (1.27%) | $4.13 | $3.89 | 35.30 K | $120.68 M |
| 08/06/2025 | $3.90 | $3.86 (-1.03%) | $4.15 | $3.86 | 26.93 K | $116.46 M |
| 08/05/2025 | $3.89 | $3.93 (1.03%) | $4.00 | $3.86 | 82.31 K | $118.57 M |
| 08/04/2025 | $4.12 | $4.05 (-1.7%) | $4.20 | $4.05 | 7.60 K | $122.19 M |
| 08/01/2025 | $4.03 | $4.12 (2.23%) | $4.23 | $4.00 | 37.97 K | $124.30 M |
| 07/31/2025 | $4.04 | $4.06 (0.5%) | $4.09 | $4.02 | 10.01 K | $122.49 M |
| 07/30/2025 | $4.17 | $4.00 (-4.08%) | $4.20 | $4.00 | 35.59 K | $120.68 M |
| 07/29/2025 | $4.21 | $4.18 (-0.71%) | $4.32 | $4.16 | 23.30 K | $126.11 M |
| 07/28/2025 | $4.25 | $4.22 (-0.71%) | $4.33 | $4.22 | 23.05 K | $127.32 M |
| 07/25/2025 | $4.25 | $4.23 (-0.47%) | $4.25 | $4.17 | 20.64 K | $127.62 M |
| 07/24/2025 | $4.15 | $4.17 (0.48%) | $4.28 | $4.15 | 31.14 K | $125.81 M |
| 07/23/2025 | $4.18 | $4.19 (0.24%) | $4.29 | $4.18 | 30.93 K | $126.42 M |
| 07/22/2025 | $4.13 | $4.15 (0.48%) | $4.19 | $4.12 | 8.90 K | $125.21 M |
| 07/21/2025 | $4.19 | $4.15 (-0.95%) | $4.24 | $4.15 | 13.11 K | $125.21 M |
| 07/18/2025 | $4.38 | $4.22 (-3.65%) | $4.38 | $4.17 | 29.91 K | $127.32 M |
| 07/17/2025 | $4.32 | $4.26 (-1.39%) | $4.40 | $4.22 | 28.11 K | $128.53 M |
| 07/16/2025 | $4.29 | $4.36 (1.63%) | $4.36 | $4.27 | 18.42 K | $131.54 M |
| 07/15/2025 | $4.38 | $4.28 (-2.28%) | $4.45 | $4.28 | 17.52 K | $129.13 M |
| 07/14/2025 | $4.21 | $4.31 (2.38%) | $4.34 | $4.21 | 39.91 K | $130.04 M |
| 07/11/2025 | $4.28 | $4.19 (-2.1%) | $4.30 | $4.19 | 32.50 K | $126.42 M |
| 07/10/2025 | $4.15 | $4.23 (1.93%) | $4.25 | $4.10 | 39.74 K | $127.62 M |
| 07/09/2025 | $4.23 | $4.15 (-1.89%) | $4.30 | $4.12 | 60.25 K | $125.21 M |
| 07/08/2025 | $4.17 | $4.08 (-2.16%) | $4.41 | $4.08 | 296.90 K | $123.10 M |
| 07/07/2025 | $4.13 | $4.14 (0.24%) | $4.24 | $4.11 | 22.03 K | $124.91 M |
| 07/03/2025 | $4.12 | $4.18 (1.46%) | $4.18 | $4.07 | 9.70 K | $126.11 M |
| 07/02/2025 | $4.17 | $4.13 (-0.96%) | $4.22 | $4.07 | 17.40 K | $124.60 M |
| 07/01/2025 | $4.24 | $4.12 (-2.83%) | $4.24 | $4.09 | 7.80 K | $124.30 M |
| 06/30/2025 | $4.10 | $4.08 (-0.49%) | $4.19 | $4.06 | 23.83 K | $123.10 M |
| 06/27/2025 | $4.24 | $4.11 (-3.07%) | $4.27 | $4.10 | 23.40 K | $124.00 M |
| 06/26/2025 | $4.33 | $4.27 (-1.39%) | $4.33 | $4.18 | 39.71 K | $128.83 M |
| 06/25/2025 | $4.26 | $4.16 (-2.35%) | $4.30 | $4.12 | 36.70 K | $125.51 M |
| 06/24/2025 | $4.29 | $4.22 (-1.63%) | $4.33 | $4.19 | 59.24 K | $127.32 M |
| 06/23/2025 | $4.21 | $4.20 (-0.24%) | $4.25 | $4.19 | 2.90 K | $126.72 M |
| 06/20/2025 | $4.32 | $4.23 (-2.08%) | $4.32 | $4.19 | 17.46 K | $127.62 M |
| 06/18/2025 | $4.28 | $4.22 (-1.4%) | $4.33 | $4.21 | 15.71 K | $127.32 M |
| 06/17/2025 | $4.28 | $4.34 (1.4%) | $4.37 | $4.22 | 4.83 K | $130.94 M |
| 06/16/2025 | $4.22 | $4.26 (0.95%) | $4.36 | $4.22 | 20.31 K | $128.53 M |
| 06/13/2025 | $4.31 | $4.32 (0.23%) | $4.40 | $4.29 | 17.10 K | $130.34 M |
| 06/12/2025 | $4.32 | $4.40 (1.85%) | $4.49 | $4.23 | 25.00 K | $132.75 M |
| 06/11/2025 | $4.25 | $4.30 (1.18%) | $4.35 | $4.24 | 41.14 K | $129.73 M |
| 06/10/2025 | $4.18 | $4.22 (0.96%) | $4.25 | $4.18 | 11.83 K | $127.32 M |
| 06/09/2025 | $4.25 | $4.20 (-1.18%) | $4.25 | $4.18 | 16.80 K | $126.72 M |
| 06/06/2025 | $4.20 | $4.24 (0.95%) | $4.25 | $4.15 | 12.10 K | $127.92 M |
| 06/05/2025 | $4.22 | $4.22 (0%) | $4.28 | $4.18 | 19.01 K | $127.32 M |
| 06/04/2025 | $4.16 | $4.25 (2.16%) | $4.25 | $4.11 | 21.80 K | $128.23 M |
| 06/03/2025 | $4.24 | $4.06 (-4.25%) | $4.24 | $4.05 | 19.40 K | $122.49 M |
| 06/02/2025 | $4.28 | $4.25 (-0.7%) | $4.28 | $4.11 | 53.70 K | $128.23 M |
| 05/30/2025 | $4.14 | $4.08 (-1.45%) | $4.14 | $4.02 | 8.83 K | $123.10 M |
| 05/29/2025 | $4.16 | $4.10 (-1.44%) | $4.17 | $4.02 | 8.40 K | $123.70 M |
| 05/28/2025 | $4.14 | $4.15 (0.24%) | $4.20 | $4.10 | 18.82 K | $125.21 M |
| 05/27/2025 | $4.01 | $4.15 (3.49%) | $4.15 | $4.01 | 10.80 K | $125.21 M |
| 05/23/2025 | $4.02 | $4.03 (0.25%) | $4.12 | $4.02 | 10.20 K | $121.59 M |
| 05/22/2025 | $4.03 | $4.07 (0.99%) | $4.15 | $4.01 | 27.50 K | $122.79 M |
| 05/21/2025 | $4.17 | $4.12 (-1.2%) | $4.21 | $3.94 | 60.00 K | $124.30 M |
| 05/20/2025 | $4.10 | $4.06 (-0.98%) | $4.12 | $4.02 | 13.20 K | $122.49 M |
| 05/19/2025 | $4.04 | $4.05 (0.25%) | $4.13 | $3.92 | 18.40 K | $122.19 M |
| 05/16/2025 | $4.04 | $4.12 (1.98%) | $4.12 | $4.01 | 16.74 K | $124.30 M |
| 05/15/2025 | $4.02 | $4.08 (1.49%) | $4.08 | $4.00 | 13.43 K | $123.10 M |
| 05/14/2025 | $4.39 | $4.12 (-6.15%) | $4.39 | $4.01 | 50.10 K | $124.30 M |
| 05/13/2025 | $4.20 | $4.12 (-1.9%) | $4.25 | $4.10 | 19.80 K | $124.30 M |
| 05/12/2025 | $4.22 | $4.22 (0%) | $4.25 | $4.13 | 26.53 K | $127.32 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.
