5 DAY PERFORMANCE
+2.98%
1 MONTH PERFORMANCE
+4.27%
3 MONTH PERFORMANCE
-7.57%
6 MONTH PERFORMANCE
-6.53%
YEAR-TO-DATE PERFORMANCE
+1.22%
1 YEAR PERFORMANCE
+11.86%
China Automotive Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/28/2025 | $4.14 | $4.15 (0.24%) | $4.20 | $4.10 | 18.81 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 |
| 05/09/2025 | $4.07 | $4.09 (0.49%) | $4.24 | $4.07 | 37.25 K | $123.44 M |
| 05/08/2025 | $4.00 | $4.15 (3.75%) | $4.20 | $4.00 | 49.70 K | $125.25 M |
| 05/07/2025 | $3.88 | $4.03 (3.87%) | $4.10 | $3.84 | 44.93 K | $121.63 M |
| 05/06/2025 | $3.84 | $4.00 (4.17%) | $4.00 | $3.84 | 14.50 K | $120.73 M |
| 05/05/2025 | $3.93 | $3.84 (-2.29%) | $3.96 | $3.84 | 14.15 K | $115.90 M |
| 05/02/2025 | $3.94 | $3.93 (-0.25%) | $3.95 | $3.86 | 20.00 K | $118.61 M |
| 05/01/2025 | $3.89 | $3.80 (-2.31%) | $3.89 | $3.80 | 8.50 K | $114.69 M |
| 04/30/2025 | $3.99 | $3.88 (-2.76%) | $3.99 | $3.80 | 16.41 K | $117.11 M |
| 04/29/2025 | $3.87 | $3.98 (2.84%) | $3.99 | $3.79 | 39.14 K | $120.12 M |
| 04/28/2025 | $3.85 | $3.87 (0.52%) | $3.95 | $3.78 | 14.61 K | $116.80 M |
| 04/25/2025 | $3.86 | $3.81 (-1.3%) | $3.92 | $3.81 | 5.90 K | $115.01 M |
| 04/24/2025 | $3.85 | $3.92 (1.82%) | $3.93 | $3.84 | 9.30 K | $118.33 M |
| 04/23/2025 | $3.91 | $3.87 (-1.02%) | $3.91 | $3.77 | 39.03 K | $116.82 M |
| 04/22/2025 | $3.74 | $3.78 (1.07%) | $3.95 | $3.69 | 35.03 K | $114.10 M |
| 04/21/2025 | $3.69 | $3.74 (1.36%) | $3.75 | $3.63 | 15.90 K | $112.89 M |
| 04/17/2025 | $3.61 | $3.69 (2.22%) | $3.69 | $3.61 | 21.32 K | $111.38 M |
| 04/16/2025 | $3.63 | $3.60 (-0.83%) | $3.79 | $3.60 | 38.90 K | $108.67 M |
| 04/15/2025 | $3.73 | $3.70 (-0.8%) | $3.75 | $3.63 | 30.86 K | $111.68 M |
| 04/14/2025 | $3.60 | $3.75 (4.17%) | $3.80 | $3.60 | 45.32 K | $113.19 M |
| 04/11/2025 | $3.70 | $3.57 (-3.51%) | $3.72 | $3.57 | 41.15 K | $107.76 M |
| 04/10/2025 | $3.72 | $3.57 (-4.03%) | $3.72 | $3.57 | 36.42 K | $107.76 M |
| 04/09/2025 | $3.59 | $3.73 (3.9%) | $3.73 | $3.50 | 85.41 K | $112.59 M |
| 04/08/2025 | $3.80 | $3.53 (-7.11%) | $3.80 | $3.50 | 67.90 K | $106.55 M |
| 04/07/2025 | $3.72 | $3.65 (-1.88%) | $3.78 | $3.56 | 107.40 K | $110.18 M |
| 04/04/2025 | $4.03 | $3.79 (-5.96%) | $4.06 | $3.67 | 130.84 K | $114.40 M |
| 04/03/2025 | $4.10 | $4.14 (0.98%) | $4.19 | $4.08 | 36.50 K | $124.97 M |
| 04/02/2025 | $4.10 | $4.19 (2.2%) | $4.29 | $4.10 | 53.00 K | $126.48 M |
| 04/01/2025 | $4.42 | $4.17 (-5.66%) | $4.50 | $4.10 | 128.24 K | $125.87 M |
| 03/31/2025 | $4.74 | $4.42 (-6.75%) | $4.76 | $4.30 | 153.30 K | $133.42 M |
| 03/28/2025 | $5.31 | $4.78 (-9.98%) | $5.37 | $4.73 | 168.00 K | $144.29 M |
| 03/27/2025 | $4.85 | $5.26 (8.45%) | $5.28 | $4.80 | 198.33 K | $158.78 M |
| 03/26/2025 | $4.73 | $4.82 (1.9%) | $4.88 | $4.61 | 62.17 K | $145.50 M |
| 03/25/2025 | $4.72 | $4.73 (0.21%) | $4.74 | $4.58 | 27.70 K | $142.78 M |
| 03/24/2025 | $4.63 | $4.72 (1.94%) | $4.74 | $4.53 | 52.85 K | $142.48 M |
| 03/21/2025 | $4.60 | $4.53 (-1.52%) | $4.62 | $4.53 | 45.50 K | $136.74 M |
| 03/20/2025 | $4.57 | $4.64 (1.53%) | $4.69 | $4.55 | 26.03 K | $140.06 M |
| 03/19/2025 | $4.69 | $4.52 (-3.62%) | $4.69 | $4.52 | 16.34 K | $136.44 M |
| 03/18/2025 | $4.54 | $4.64 (2.2%) | $4.70 | $4.51 | 41.62 K | $140.06 M |
| 03/17/2025 | $4.32 | $4.55 (5.32%) | $4.62 | $4.32 | 30.52 K | $137.34 M |
| 03/14/2025 | $4.31 | $4.43 (2.78%) | $4.49 | $4.31 | 67.40 K | $133.72 M |
| 03/13/2025 | $4.34 | $4.31 (-0.69%) | $4.42 | $4.29 | 28.53 K | $130.10 M |
| 03/12/2025 | $4.26 | $4.32 (1.41%) | $4.39 | $4.22 | 18.80 K | $130.40 M |
| 03/11/2025 | $4.29 | $4.22 (-1.63%) | $4.32 | $4.17 | 37.70 K | $127.38 M |
| 03/10/2025 | $4.43 | $4.32 (-2.48%) | $4.49 | $4.25 | 21.04 K | $130.40 M |
| 03/07/2025 | $4.48 | $4.41 (-1.56%) | $4.50 | $4.32 | 27.30 K | $133.12 M |
| 03/06/2025 | $4.58 | $4.40 (-3.93%) | $4.61 | $4.31 | 40.41 K | $132.82 M |
| 03/05/2025 | $4.31 | $4.50 (4.41%) | $4.50 | $4.22 | 36.21 K | $135.84 M |
| 03/04/2025 | $4.31 | $4.30 (-0.23%) | $4.31 | $4.13 | 45.31 K | $129.80 M |
| 03/03/2025 | $4.47 | $4.32 (-3.36%) | $4.47 | $4.31 | 28.65 K | $130.40 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.
