5 DAY PERFORMANCE
+3.94%
1 MONTH PERFORMANCE
+7.18%
3 MONTH PERFORMANCE
+0.90%
6 MONTH PERFORMANCE
+7.95%
YEAR-TO-DATE PERFORMANCE
+5.16%
1 YEAR PERFORMANCE
+13.13%
China Automotive Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/09/2026 | $4.57 | $4.45 (-2.63%) | $4.57 | $4.45 | 14.54 K | $136.07 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 |
| 11/17/2025 | $4.28 | $4.10 (-4.21%) | $4.28 | $4.00 | 98.12 K | $123.70 M |
| 11/14/2025 | $4.20 | $4.29 (2.14%) | $4.30 | $4.14 | 20.80 K | $129.43 M |
| 11/13/2025 | $4.50 | $4.30 (-4.44%) | $4.50 | $4.28 | 75.91 K | $129.73 M |
| 11/12/2025 | $4.35 | $4.45 (2.3%) | $4.55 | $4.22 | 545.40 K | $134.26 M |
| 11/11/2025 | $4.19 | $4.17 (-0.48%) | $4.20 | $4.13 | 23.30 K | $125.81 M |
| 11/10/2025 | $4.27 | $4.21 (-1.41%) | $4.27 | $4.04 | 23.50 K | $127.02 M |
| 11/07/2025 | $4.16 | $4.15 (-0.24%) | $4.30 | $4.15 | 27.90 K | $125.21 M |
| 11/06/2025 | $4.32 | $4.20 (-2.78%) | $4.32 | $4.20 | 27.05 K | $126.72 M |
| 11/05/2025 | $4.26 | $4.29 (0.7%) | $4.33 | $4.24 | 20.40 K | $129.43 M |
| 11/04/2025 | $4.24 | $4.26 (0.47%) | $4.35 | $4.24 | 13.50 K | $128.53 M |
| 11/03/2025 | $4.22 | $4.24 (0.47%) | $4.40 | $4.16 | 26.90 K | $127.92 M |
| 10/31/2025 | $4.31 | $4.27 (-0.93%) | $4.37 | $4.23 | 33.33 K | $128.83 M |
| 10/30/2025 | $4.36 | $4.26 (-2.29%) | $4.39 | $4.26 | 20.40 K | $128.53 M |
| 10/29/2025 | $4.34 | $4.32 (-0.46%) | $4.42 | $4.20 | 88.80 K | $130.34 M |
| 10/28/2025 | $4.45 | $4.37 (-1.8%) | $4.46 | $4.33 | 61.80 K | $131.85 M |
| 10/27/2025 | $4.46 | $4.45 (-0.22%) | $4.55 | $4.43 | 68.21 K | $134.26 M |
| 10/24/2025 | $4.32 | $4.40 (1.85%) | $4.54 | $4.32 | 10.40 K | $132.75 M |
| 10/23/2025 | $4.34 | $4.30 (-0.92%) | $4.40 | $4.30 | 12.10 K | $129.73 M |
| 10/22/2025 | $4.39 | $4.29 (-2.28%) | $4.45 | $4.27 | 23.52 K | $129.43 M |
| 10/21/2025 | $4.35 | $4.41 (1.38%) | $4.51 | $4.30 | 33.40 K | $133.05 M |
| 10/20/2025 | $4.33 | $4.27 (-1.39%) | $4.35 | $4.25 | 35.00 K | $128.83 M |
| 10/17/2025 | $4.30 | $4.25 (-1.16%) | $4.36 | $4.20 | 39.40 K | $128.23 M |
| 10/16/2025 | $4.43 | $4.32 (-2.48%) | $4.43 | $4.31 | 14.02 K | $130.34 M |
| 10/15/2025 | $4.35 | $4.43 (1.84%) | $4.46 | $4.31 | 30.00 K | $133.66 M |
| 10/14/2025 | $4.21 | $4.30 (2.14%) | $4.37 | $4.21 | 30.04 K | $129.73 M |
| 10/13/2025 | $4.35 | $4.28 (-1.61%) | $4.39 | $4.21 | 32.00 K | $129.13 M |
| 10/10/2025 | $4.39 | $4.48 (2.05%) | $4.58 | $4.27 | 49.26 K | $135.16 M |
| 10/09/2025 | $4.40 | $4.44 (0.91%) | $4.50 | $4.35 | 49.75 K | $133.96 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.
