5 DAY PERFORMANCE
+0.16%
1 MONTH PERFORMANCE
+0.22%
3 MONTH PERFORMANCE
+0.78%
6 MONTH PERFORMANCE
+0.50%
YEAR-TO-DATE PERFORMANCE
+0.92%
1 YEAR PERFORMANCE
+0.42%
China Auto Logistics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/08/2025 | $50.59 | $50.62 (0.06%) | $50.71 | $50.59 | 60.80 K | $207.34 M |
| 09/05/2025 | $50.58 | $50.58 (0%) | $50.61 | $50.56 | 23.20 K | $207.18 M |
| 09/04/2025 | $50.54 | $50.54 (0%) | $50.55 | $50.52 | 36.81 K | $207.01 M |
| 09/03/2025 | $50.49 | $50.53 (0.08%) | $50.53 | $50.49 | 25.83 K | $206.97 M |
| 09/02/2025 | $50.49 | $50.51 (0.04%) | $50.52 | $50.49 | 35.30 K | $206.89 M |
| 08/29/2025 | $50.62 | $50.61 (-0.02%) | $50.64 | $50.58 | 37.93 K | $207.30 M |
| 08/28/2025 | $50.59 | $50.60 (0.02%) | $50.62 | $50.58 | 11.91 K | $207.24 M |
| 08/27/2025 | $50.61 | $50.60 (-0.02%) | $50.62 | $50.60 | 24.10 K | $207.26 M |
| 08/26/2025 | $50.60 | $50.61 (0.02%) | $50.69 | $50.60 | 22.75 K | $207.30 M |
| 08/25/2025 | $50.59 | $50.59 (0%) | $50.60 | $50.58 | 41.01 K | $207.20 M |
| 08/22/2025 | $50.58 | $50.59 (0.02%) | $50.60 | $50.56 | 27.70 K | $207.20 M |
| 08/21/2025 | $50.54 | $50.54 (0%) | $50.56 | $50.52 | 15.80 K | $207.00 M |
| 08/20/2025 | $50.54 | $50.55 (0.02%) | $50.57 | $50.54 | 29.30 K | $207.04 M |
| 08/19/2025 | $50.56 | $50.54 (-0.04%) | $50.56 | $50.53 | 46.33 K | $207.00 M |
| 08/18/2025 | $50.58 | $50.54 (-0.08%) | $50.58 | $50.54 | 37.61 K | $207.00 M |
| 08/15/2025 | $50.51 | $50.51 (0%) | $50.54 | $50.50 | 38.96 K | $206.87 M |
| 08/14/2025 | $50.52 | $50.53 (0.02%) | $50.56 | $50.52 | 22.40 K | $206.96 M |
| 08/13/2025 | $50.53 | $50.53 (0%) | $50.64 | $50.51 | 77.59 K | $206.96 M |
| 08/12/2025 | $50.50 | $50.51 (0.02%) | $50.53 | $50.49 | 61.00 K | $206.87 M |
| 08/11/2025 | $50.49 | $50.51 (0.04%) | $50.52 | $50.49 | 39.60 K | $206.87 M |
| 08/08/2025 | $50.49 | $50.51 (0.04%) | $50.51 | $50.48 | 89.53 K | $206.87 M |
| 08/07/2025 | $50.48 | $50.50 (0.04%) | $50.50 | $50.48 | 21.34 K | $206.83 M |
| 08/06/2025 | $50.46 | $50.44 (-0.04%) | $50.46 | $50.44 | 24.02 K | $206.59 M |
| 08/05/2025 | $50.45 | $50.46 (0.02%) | $50.56 | $50.41 | 50.87 K | $206.67 M |
| 08/04/2025 | $50.45 | $50.43 (-0.04%) | $50.46 | $50.38 | 18.65 K | $206.55 M |
| 08/01/2025 | $50.40 | $50.44 (0.08%) | $50.44 | $50.38 | 11.01 K | $206.59 M |
| 07/31/2025 | $50.45 | $50.48 (0.06%) | $50.49 | $50.44 | 29.50 K | $206.75 M |
| 07/30/2025 | $50.47 | $50.49 (0.04%) | $50.50 | $50.45 | 9.20 K | $206.79 M |
| 07/29/2025 | $50.47 | $50.47 (0%) | $50.49 | $50.46 | 18.91 K | $206.71 M |
| 07/28/2025 | $50.42 | $50.44 (0.04%) | $50.47 | $50.42 | 31.60 K | $206.59 M |
| 07/25/2025 | $50.43 | $50.44 (0.02%) | $50.44 | $50.41 | 22.57 K | $206.59 M |
| 07/24/2025 | $50.43 | $50.43 (0%) | $50.44 | $50.42 | 11.20 K | $206.55 M |
| 07/23/2025 | $50.42 | $50.42 (0%) | $50.46 | $50.41 | 58.50 K | $206.51 M |
| 07/22/2025 | $50.42 | $50.42 (0%) | $50.42 | $50.41 | 8.90 K | $206.51 M |
| 07/21/2025 | $50.37 | $50.42 (0.1%) | $50.42 | $50.37 | 17.10 K | $206.51 M |
| 07/18/2025 | $50.37 | $50.38 (0.02%) | $50.38 | $50.36 | 18.20 K | $206.34 M |
| 07/17/2025 | $50.42 | $50.38 (-0.08%) | $50.42 | $50.36 | 29.10 K | $206.34 M |
| 07/16/2025 | $50.39 | $50.37 (-0.04%) | $50.39 | $50.36 | 9.43 K | $206.30 M |
| 07/15/2025 | $50.40 | $50.36 (-0.08%) | $50.40 | $50.34 | 17.90 K | $206.26 M |
| 07/14/2025 | $50.38 | $50.39 (0.02%) | $50.39 | $50.35 | 19.40 K | $206.38 M |
| 07/11/2025 | $50.36 | $50.37 (0.02%) | $50.37 | $50.35 | 19.70 K | $206.30 M |
| 07/10/2025 | $50.38 | $50.35 (-0.06%) | $50.39 | $50.35 | 34.60 K | $206.22 M |
| 07/09/2025 | $50.34 | $50.40 (0.12%) | $50.42 | $50.34 | 33.90 K | $206.42 M |
| 07/08/2025 | $50.31 | $50.34 (0.06%) | $50.36 | $50.31 | 22.70 K | $206.18 M |
| 07/07/2025 | $50.29 | $50.30 (0.02%) | $50.33 | $50.29 | 36.70 K | $206.01 M |
| 07/03/2025 | $50.35 | $50.34 (-0.02%) | $50.35 | $50.30 | 19.31 K | $206.18 M |
| 07/02/2025 | $50.30 | $50.34 (0.08%) | $50.34 | $50.30 | 33.40 K | $206.18 M |
| 07/01/2025 | $50.34 | $50.30 (-0.08%) | $50.35 | $50.22 | 50.69 K | $206.01 M |
| 06/30/2025 | $50.43 | $50.45 (0.04%) | $50.45 | $50.38 | 45.81 K | $206.63 M |
| 06/27/2025 | $50.37 | $50.40 (0.06%) | $50.44 | $50.37 | 25.70 K | $206.42 M |
| 06/26/2025 | $50.39 | $50.39 (0%) | $50.46 | $50.38 | 27.72 K | $206.38 M |
| 06/25/2025 | $50.36 | $50.39 (0.06%) | $50.43 | $50.36 | 51.50 K | $206.38 M |
| 06/24/2025 | $50.37 | $50.38 (0.02%) | $50.46 | $50.37 | 12.00 K | $206.34 M |
| 06/23/2025 | $50.30 | $50.34 (0.08%) | $50.37 | $50.30 | 29.50 K | $206.18 M |
| 06/20/2025 | $50.28 | $50.33 (0.1%) | $50.36 | $50.28 | 39.70 K | $206.14 M |
| 06/18/2025 | $50.32 | $50.30 (-0.04%) | $50.38 | $50.29 | 16.51 K | $206.01 M |
| 06/17/2025 | $50.32 | $50.30 (-0.04%) | $50.36 | $50.21 | 25.43 K | $206.01 M |
| 06/16/2025 | $50.29 | $50.30 (0.02%) | $50.30 | $50.26 | 39.22 K | $206.01 M |
| 06/13/2025 | $50.29 | $50.26 (-0.06%) | $50.33 | $50.17 | 36.03 K | $205.85 M |
| 06/12/2025 | $50.29 | $50.30 (0.02%) | $50.37 | $50.24 | 39.27 K | $206.01 M |
| 06/11/2025 | $50.28 | $50.26 (-0.04%) | $50.32 | $50.22 | 25.54 K | $205.85 M |
| 06/10/2025 | $50.32 | $50.26 (-0.12%) | $50.35 | $50.23 | 32.28 K | $205.85 M |
| 06/09/2025 | $50.25 | $50.23 (-0.04%) | $50.31 | $50.10 | 44.20 K | $205.73 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.
