5 DAY PERFORMANCE
+0.97%
1 MONTH PERFORMANCE
-2.80%
3 MONTH PERFORMANCE
-6.08%
6 MONTH PERFORMANCE
-1.18%
YEAR-TO-DATE PERFORMANCE
+1.71%
1 YEAR PERFORMANCE
-7.33%
China Automotive Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/08/2025 | $4.47 | $4.41 (-1.34%) | $4.50 | $4.40 | 27.07 K | $133.05 M |
| 10/07/2025 | $4.56 | $4.47 (-1.97%) | $4.70 | $4.45 | 29.80 K | $134.86 M |
| 10/06/2025 | $4.63 | $4.57 (-1.3%) | $4.68 | $4.55 | 26.11 K | $137.88 M |
| 10/03/2025 | $4.60 | $4.66 (1.3%) | $4.70 | $4.60 | 11.45 K | $140.60 M |
| 10/02/2025 | $4.68 | $4.56 (-2.56%) | $4.72 | $4.56 | 85.20 K | $137.58 M |
| 10/01/2025 | $4.70 | $4.69 (-0.21%) | $4.78 | $4.64 | 26.90 K | $141.50 M |
| 09/30/2025 | $4.85 | $4.71 (-2.89%) | $4.85 | $4.71 | 22.13 K | $142.10 M |
| 09/29/2025 | $4.90 | $4.74 (-3.27%) | $4.91 | $4.73 | 55.32 K | $143.01 M |
| 09/26/2025 | $4.87 | $4.90 (0.62%) | $4.99 | $4.87 | 18.90 K | $147.84 M |
| 09/25/2025 | $4.85 | $4.92 (1.44%) | $4.94 | $4.81 | 32.91 K | $148.44 M |
| 09/24/2025 | $4.91 | $4.86 (-1.02%) | $4.97 | $4.79 | 12.71 K | $146.63 M |
| 09/23/2025 | $4.83 | $4.91 (1.66%) | $5.05 | $4.83 | 42.20 K | $148.14 M |
| 09/22/2025 | $5.00 | $4.91 (-1.8%) | $5.04 | $4.75 | 32.52 K | $148.14 M |
| 09/19/2025 | $5.03 | $5.00 (-0.6%) | $5.15 | $4.75 | 75.50 K | $150.85 M |
| 09/18/2025 | $4.76 | $5.02 (5.46%) | $5.02 | $4.71 | 130.30 K | $151.46 M |
| 09/17/2025 | $4.70 | $4.60 (-2.13%) | $4.70 | $4.48 | 160.67 K | $138.79 M |
| 09/16/2025 | $4.38 | $4.47 (2.05%) | $4.56 | $4.34 | 55.21 K | $134.86 M |
| 09/15/2025 | $4.61 | $4.40 (-4.56%) | $4.67 | $4.31 | 88.90 K | $132.75 M |
| 09/12/2025 | $4.79 | $4.59 (-4.18%) | $4.79 | $4.50 | 69.11 K | $138.48 M |
| 09/11/2025 | $4.69 | $4.67 (-0.43%) | $4.79 | $4.56 | 117.90 K | $140.90 M |
| 09/10/2025 | $4.61 | $4.63 (0.43%) | $4.74 | $4.45 | 31.40 K | $139.69 M |
| 09/09/2025 | $4.73 | $4.59 (-2.96%) | $4.73 | $4.45 | 34.60 K | $138.48 M |
| 09/08/2025 | $4.50 | $4.68 (4%) | $4.73 | $4.40 | 102.40 K | $141.20 M |
| 09/05/2025 | $4.48 | $4.44 (-0.89%) | $4.48 | $4.36 | 74.72 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.
