-
5 DAY PERFORMANCE
+1.94% -
1 MONTH PERFORMANCE
+9.24% -
3 MONTH PERFORMANCE
+28.53% -
6 MONTH PERFORMANCE
+33.62% -
YEAR-TO-DATE PERFORMANCE
+46.44% -
1 YEAR PERFORMANCE
+38.30%
China Automotive Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $4.63 | $4.73 (2.16%) | $4.79 | $4.62 | 51,671 | $142.78 M |
| 11/06/2024 | $4.53 | $4.63 (2.21%) | $4.75 | $4.35 | 63,100 | $139.76 M |
| 11/05/2024 | $4.50 | $4.63 (2.89%) | $4.70 | $4.47 | 94,223 | $139.76 M |
| 11/04/2024 | $4.64 | $4.46 (-3.88%) | $4.64 | $4.42 | 47,009 | $134.63 M |
| 11/01/2024 | $4.56 | $4.64 (1.75%) | $4.71 | $4.48 | 86,071 | $140.06 M |
| 10/31/2024 | $4.37 | $4.54 (3.89%) | $4.60 | $4.30 | 76,900 | $137.04 M |
| 10/30/2024 | $4.51 | $4.40 (-2.44%) | $4.54 | $4.34 | 19,831 | $132.82 M |
| 10/29/2024 | $4.63 | $4.51 (-2.59%) | $4.69 | $4.51 | 82,940 | $136.14 M |
| 10/28/2024 | $4.35 | $4.57 (5.06%) | $4.60 | $4.30 | 205,214 | $137.95 M |
| 10/25/2024 | $4.17 | $4.30 (3.12%) | $4.40 | $4.16 | 91,924 | $129.80 M |
| 10/24/2024 | $4.15 | $4.18 (0.72%) | $4.23 | $4.13 | 17,700 | $126.18 M |
| 10/23/2024 | $4.18 | $4.15 (-0.72%) | $4.18 | $4.09 | 29,400 | $125.27 M |
| 10/22/2024 | $4.24 | $4.15 (-2.12%) | $4.30 | $4.15 | 43,900 | $125.27 M |
| 10/21/2024 | $4.21 | $4.20 (-0.24%) | $4.29 | $4.15 | 33,000 | $126.78 M |
| 10/18/2024 | $4.32 | $4.29 (-0.69%) | $4.33 | $4.19 | 68,830 | $129.50 M |
| 10/17/2024 | $4.30 | $4.19 (-2.56%) | $4.30 | $4.19 | 33,523 | $126.48 M |
| 10/16/2024 | $4.19 | $4.23 (0.95%) | $4.32 | $4.12 | 40,723 | $127.69 M |
| 10/15/2024 | $4.27 | $4.23 (-0.94%) | $4.38 | $4.04 | 86,121 | $127.69 M |
| 10/14/2024 | $4.47 | $4.40 (-1.57%) | $4.51 | $4.30 | 41,000 | $132.82 M |
| 10/11/2024 | $4.38 | $4.52 (3.2%) | $4.58 | $4.30 | 36,349 | $136.44 M |
| 10/10/2024 | $4.40 | $4.33 (-1.59%) | $4.50 | $4.29 | 29,508 | $130.70 M |
| 10/09/2024 | $4.33 | $4.35 (0.46%) | $4.50 | $4.30 | 58,122 | $131.31 M |
| 10/08/2024 | $4.62 | $4.33 (-6.28%) | $4.62 | $4.31 | 127,700 | $130.70 M |
| 10/07/2024 | $4.78 | $4.65 (-2.72%) | $4.79 | $4.57 | 99,635 | $140.36 M |
| 10/04/2024 | $4.66 | $4.70 (0.86%) | $4.82 | $4.63 | 91,028 | $141.87 M |
| 10/03/2024 | $4.80 | $4.69 (-2.29%) | $4.82 | $4.45 | 193,977 | $141.57 M |
| 10/02/2024 | $4.95 | $4.79 (-3.23%) | $4.97 | $4.63 | 168,453 | $144.59 M |
| 10/01/2024 | $4.67 | $4.71 (0.86%) | $4.75 | $4.25 | 170,620 | $142.17 M |
| 09/30/2024 | $4.15 | $4.60 (10.84%) | $4.63 | $4.14 | 440,823 | $138.85 M |
| 09/27/2024 | $3.84 | $3.99 (3.91%) | $4.04 | $3.71 | 178,900 | $120.44 M |
| 09/26/2024 | $3.83 | $3.85 (0.52%) | $3.86 | $3.63 | 93,300 | $116.21 M |
| 09/25/2024 | $3.64 | $3.69 (1.37%) | $3.75 | $3.62 | 14,546 | $111.39 M |
| 09/24/2024 | $3.74 | $3.67 (-1.87%) | $3.90 | $3.62 | 100,549 | $110.78 M |
| 09/23/2024 | $3.60 | $3.74 (3.89%) | $3.79 | $3.55 | 96,440 | $112.89 M |
| 09/20/2024 | $3.50 | $3.59 (2.57%) | $3.60 | $3.49 | 50,800 | $108.37 M |
| 09/19/2024 | $3.60 | $3.52 (-2.22%) | $3.60 | $3.51 | 16,000 | $106.25 M |
| 09/18/2024 | $3.47 | $3.51 (1.15%) | $3.58 | $3.47 | 14,700 | $105.95 M |
| 09/17/2024 | $3.46 | $3.49 (0.87%) | $3.66 | $3.46 | 47,123 | $105.35 M |
| 09/16/2024 | $3.47 | $3.50 (0.86%) | $3.57 | $3.45 | 13,215 | $105.65 M |
| 09/13/2024 | $3.50 | $3.48 (-0.57%) | $3.55 | $3.45 | 11,540 | $105.05 M |
| 09/12/2024 | $3.49 | $3.49 (0%) | $3.56 | $3.49 | 20,023 | $105.35 M |
| 09/11/2024 | $3.46 | $3.48 (0.58%) | $3.55 | $3.43 | 26,600 | $105.05 M |
| 09/10/2024 | $3.46 | $3.45 (-0.29%) | $3.50 | $3.42 | 8,233 | $104.14 M |
| 09/09/2024 | $3.50 | $3.42 (-2.29%) | $3.53 | $3.42 | 46,600 | $103.24 M |
| 09/06/2024 | $3.54 | $3.48 (-1.69%) | $3.54 | $3.48 | 13,400 | $105.05 M |
| 09/05/2024 | $3.55 | $3.56 (0.28%) | $3.60 | $3.42 | 51,416 | $107.46 M |
| 09/04/2024 | $3.62 | $3.59 (-0.83%) | $3.64 | $3.56 | 25,630 | $108.37 M |
| 09/03/2024 | $3.67 | $3.63 (-1.09%) | $3.67 | $3.61 | 8,519 | $109.57 M |
| 08/30/2024 | $3.68 | $3.65 (-0.82%) | $3.74 | $3.65 | 13,927 | $110.18 M |
| 08/29/2024 | $3.75 | $3.66 (-2.4%) | $3.77 | $3.66 | 29,100 | $110.48 M |
| 08/28/2024 | $3.70 | $3.68 (-0.54%) | $3.71 | $3.65 | 23,200 | $111.08 M |
| 08/27/2024 | $3.66 | $3.70 (1.09%) | $3.81 | $3.63 | 31,800 | $111.69 M |
| 08/26/2024 | $3.80 | $3.66 (-3.68%) | $3.82 | $3.64 | 22,400 | $110.48 M |
| 08/23/2024 | $3.71 | $3.77 (1.62%) | $3.86 | $3.65 | 40,921 | $113.80 M |
| 08/22/2024 | $3.76 | $3.75 (-0.27%) | $3.85 | $3.75 | 33,300 | $113.20 M |
| 08/21/2024 | $3.63 | $3.76 (3.58%) | $3.84 | $3.62 | 75,000 | $113.50 M |
| 08/20/2024 | $3.70 | $3.62 (-2.16%) | $3.75 | $3.60 | 24,000 | $109.27 M |
| 08/19/2024 | $3.62 | $3.69 (1.93%) | $3.75 | $3.62 | 37,420 | $111.39 M |
| 08/16/2024 | $3.70 | $3.62 (-2.16%) | $3.73 | $3.55 | 83,347 | $109.27 M |
| 08/15/2024 | $3.67 | $3.69 (0.54%) | $3.88 | $3.67 | 15,500 | $111.39 M |
| 08/14/2024 | $3.86 | $3.67 (-4.92%) | $3.95 | $3.62 | 53,640 | $110.78 M |
| 08/13/2024 | $3.96 | $3.98 (0.51%) | $4.04 | $3.81 | 166,600 | $120.14 M |
| 08/12/2024 | $3.71 | $3.78 (1.89%) | $3.93 | $3.65 | 86,100 | $114.10 M |
| 08/09/2024 | $3.69 | $3.66 (-0.81%) | $3.69 | $3.63 | 18,820 | $110.48 M |
| 08/08/2024 | $3.56 | $3.68 (3.37%) | $3.72 | $3.56 | 26,428 | $111.08 M |