5 DAY PERFORMANCE
-0.23%
1 MONTH PERFORMANCE
-10.00%
3 MONTH PERFORMANCE
+0.93%
6 MONTH PERFORMANCE
-2.48%
YEAR-TO-DATE PERFORMANCE
+1.41%
1 YEAR PERFORMANCE
+1.41%
China Automotive Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/29/2026 | $4.33 | $4.32 (-0.23%) | $4.41 | $4.32 | 14.83 K | $130.34 M |
| 10/28/2026 | $4.40 | $4.41 (0.23%) | $4.41 | $4.37 | 10.10 K | $133.05 M |
| 10/27/2026 | $4.36 | $4.41 (1.15%) | $4.42 | $4.33 | 4.21 K | $133.05 M |
| 10/26/2026 | $4.34 | $4.33 (-0.23%) | $4.42 | $4.32 | 10.73 K | $130.64 M |
| 10/23/2026 | $4.37 | $4.33 (-0.92%) | $4.38 | $4.32 | 18.91 K | $130.64 M |
| 10/22/2026 | $4.43 | $4.37 (-1.35%) | $4.43 | $4.37 | 4.80 K | $131.85 M |
| 10/21/2026 | $4.44 | $4.47 (0.68%) | $4.53 | $4.43 | 9.01 K | $134.86 M |
| 10/20/2026 | $4.40 | $4.50 (2.27%) | $4.50 | $4.40 | 5.61 K | $135.77 M |
| 10/19/2026 | $4.46 | $4.54 (1.79%) | $4.55 | $4.41 | 5.22 K | $136.97 M |
| 10/16/2026 | $4.46 | $4.51 (1.12%) | $4.59 | $4.42 | 12.43 K | $136.07 M |
| 10/15/2026 | $4.40 | $4.45 (1.14%) | $4.47 | $4.39 | 8.20 K | $134.26 M |
| 10/14/2026 | $4.43 | $4.41 (-0.45%) | $4.59 | $4.37 | 15.53 K | $133.05 M |
| 10/13/2026 | $4.54 | $4.42 (-2.64%) | $4.65 | $4.42 | 3.22 K | $133.35 M |
| 10/12/2026 | $4.55 | $4.63 (1.76%) | $4.69 | $4.55 | 24.80 K | $139.69 M |
| 10/09/2026 | $4.40 | $4.48 (1.82%) | $4.48 | $4.36 | 8.60 K | $135.16 M |
| 10/08/2026 | $4.37 | $4.39 (0.46%) | $4.50 | $4.37 | 11.20 K | $132.45 M |
| 10/07/2026 | $4.66 | $4.36 (-6.44%) | $4.66 | $4.26 | 80.60 K | $131.54 M |
| 10/06/2026 | $4.68 | $4.65 (-0.64%) | $4.70 | $4.56 | 17.14 K | $140.29 M |
| 10/05/2026 | $4.67 | $4.70 (0.64%) | $4.75 | $4.51 | 61.81 K | $141.80 M |
| 10/02/2026 | $4.79 | $4.62 (-3.55%) | $4.80 | $4.59 | 23.80 K | $139.39 M |
| 10/01/2026 | $4.77 | $4.79 (0.42%) | $4.86 | $4.76 | 14.81 K | $144.52 M |
| 09/30/2026 | $4.87 | $4.80 (-1.44%) | $4.89 | $4.80 | 6.70 K | $144.82 M |
| 09/29/2026 | $4.81 | $4.83 (0.42%) | $4.91 | $4.75 | 19.80 K | $145.72 M |
| 09/28/2026 | $4.99 | $4.91 (-1.6%) | $4.99 | $4.84 | 18.30 K | $148.14 M |
| 09/25/2026 | $5.00 | $4.86 (-2.8%) | $5.07 | $4.86 | 23.32 K | $146.63 M |
| 09/24/2026 | $5.07 | $5.08 (0.2%) | $5.08 | $5.00 | 5.50 K | $153.27 M |
| 09/23/2026 | $5.07 | $5.08 (0.2%) | $5.08 | $5.00 | 8.30 K | $153.27 M |
| 09/22/2026 | $5.09 | $5.07 (-0.39%) | $5.13 | $5.02 | 11.80 K | $152.97 M |
| 09/21/2026 | $5.02 | $5.08 (1.2%) | $5.10 | $4.90 | 9.12 K | $153.27 M |
| 09/18/2026 | $5.02 | $5.04 (0.4%) | $5.05 | $4.91 | 40.10 K | $152.06 M |
| 09/17/2026 | $5.08 | $5.05 (-0.59%) | $5.11 | $4.93 | 27.92 K | $152.36 M |
| 09/16/2026 | $5.27 | $5.09 (-3.42%) | $5.27 | $5.08 | 12.43 K | $153.57 M |
| 09/15/2026 | $5.23 | $5.27 (0.76%) | $5.43 | $5.20 | 11.61 K | $159.00 M |
| 09/14/2026 | $5.37 | $5.28 (-1.68%) | $5.47 | $5.25 | 12.70 K | $159.30 M |
| 09/11/2026 | $5.26 | $5.36 (1.9%) | $5.37 | $5.25 | 10.90 K | $161.71 M |
| 09/10/2026 | $5.35 | $5.26 (-1.68%) | $5.55 | $5.26 | 14.62 K | $158.70 M |
| 09/09/2026 | $5.44 | $5.43 (-0.18%) | $5.46 | $5.27 | 22.34 K | $163.83 M |
| 09/08/2026 | $5.40 | $5.45 (0.93%) | $5.64 | $5.40 | 37.63 K | $164.43 M |
| 09/04/2026 | $5.40 | $5.40 (0%) | $5.52 | $5.36 | 10.15 K | $162.92 M |
| 09/03/2026 | $5.41 | $5.44 (0.55%) | $5.49 | $5.35 | 10.50 K | $164.13 M |
| 09/02/2026 | $5.49 | $5.42 (-1.28%) | $5.56 | $5.35 | 26.85 K | $163.53 M |
| 09/01/2026 | $5.51 | $5.48 (-0.54%) | $5.56 | $5.27 | 28.22 K | $165.34 M |
| 08/31/2026 | $5.04 | $5.51 (9.33%) | $5.58 | $5.04 | 71.21 K | $166.24 M |
| 08/28/2026 | $5.07 | $4.99 (-1.58%) | $5.07 | $4.91 | 31.22 K | $150.55 M |
| 08/27/2026 | $5.29 | $5.03 (-4.91%) | $5.36 | $5.01 | 18.42 K | $151.76 M |
| 08/26/2026 | $5.28 | $5.28 (0%) | $5.38 | $5.15 | 46.14 K | $159.30 M |
| 08/25/2026 | $4.76 | $5.34 (12.18%) | $5.45 | $4.76 | 330.32 K | $161.11 M |
| 08/24/2026 | $4.67 | $4.76 (1.93%) | $5.00 | $4.67 | 72.03 K | $143.61 M |
| 08/21/2026 | $4.56 | $4.67 (2.41%) | $4.70 | $4.55 | 10.40 K | $140.90 M |
| 08/20/2026 | $4.70 | $4.56 (-2.98%) | $4.70 | $4.51 | 30.21 K | $137.58 M |
| 08/19/2026 | $4.63 | $4.78 (3.24%) | $4.78 | $4.55 | 21.44 K | $144.22 M |
| 08/18/2026 | $4.58 | $4.61 (0.66%) | $4.64 | $4.46 | 31.62 K | $139.09 M |
| 08/17/2026 | $4.65 | $4.58 (-1.51%) | $4.71 | $4.51 | 13.80 K | $138.18 M |
| 08/14/2026 | $4.72 | $4.72 (0%) | $4.78 | $4.60 | 29.00 K | $142.69 M |
| 08/13/2026 | $4.85 | $4.71 (-2.89%) | $5.05 | $4.62 | 225.04 K | $142.39 M |
| 08/12/2026 | $4.65 | $4.56 (-1.94%) | $4.70 | $4.51 | 23.84 K | $137.85 M |
| 08/11/2026 | $4.60 | $4.59 (-0.22%) | $4.70 | $4.53 | 8.33 K | $138.48 M |
| 08/10/2026 | $4.37 | $4.64 (6.18%) | $4.72 | $4.37 | 50.10 K | $139.99 M |
| 08/07/2026 | $4.55 | $4.42 (-2.86%) | $4.55 | $4.42 | 15.74 K | $133.35 M |
| 08/06/2026 | $4.33 | $4.52 (4.39%) | $4.54 | $4.33 | 8.10 K | $136.37 M |
| 08/05/2026 | $4.33 | $4.35 (0.46%) | $4.45 | $4.33 | 11.71 K | $131.24 M |
| 08/04/2026 | $4.38 | $4.35 (-0.68%) | $4.50 | $4.34 | 11.82 K | $131.24 M |
| 08/03/2026 | $4.54 | $4.49 (-1.1%) | $4.54 | $4.32 | 18.90 K | $135.47 M |
| 07/31/2026 | $4.24 | $4.51 (6.37%) | $4.54 | $4.24 | 67.80 K | $136.07 M |
| 07/30/2026 | $4.31 | $4.28 (-0.7%) | $4.42 | $4.24 | 51.61 K | $129.13 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.
