5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
+0.14%
3 MONTH PERFORMANCE
+0.62%
6 MONTH PERFORMANCE
-0.04%
YEAR-TO-DATE PERFORMANCE
+0.42%
1 YEAR PERFORMANCE
+0.22%
China Auto Logistics Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/06/2025 | $50.14 | $50.22 (0.16%) | $50.31 | $50.14 | 58.20 K | $205.69 M |
| 06/05/2025 | $50.28 | $50.22 (-0.12%) | $50.28 | $50.11 | 33.85 K | $205.69 M |
| 06/04/2025 | $50.19 | $50.23 (0.08%) | $50.30 | $50.15 | 39.30 K | $205.73 M |
| 06/03/2025 | $50.17 | $50.20 (0.06%) | $50.26 | $50.17 | 14.60 K | $205.61 M |
| 06/02/2025 | $50.19 | $50.21 (0.04%) | $50.38 | $50.14 | 40.82 K | $205.65 M |
| 05/30/2025 | $50.29 | $50.32 (0.06%) | $50.39 | $50.26 | 125.10 K | $206.10 M |
| 05/29/2025 | $50.24 | $50.31 (0.14%) | $50.40 | $50.24 | 13.90 K | $206.06 M |
| 05/28/2025 | $50.36 | $50.30 (-0.12%) | $50.36 | $50.25 | 21.50 K | $206.01 M |
| 05/27/2025 | $50.25 | $50.28 (0.06%) | $50.37 | $50.22 | 17.30 K | $205.93 M |
| 05/23/2025 | $50.24 | $50.26 (0.04%) | $50.28 | $50.22 | 11.10 K | $205.85 M |
| 05/22/2025 | $50.20 | $50.23 (0.06%) | $50.26 | $50.15 | 36.50 K | $205.73 M |
| 05/21/2025 | $50.18 | $50.16 (-0.04%) | $50.24 | $50.15 | 24.90 K | $205.44 M |
| 05/20/2025 | $50.14 | $50.18 (0.08%) | $50.19 | $50.13 | 26.90 K | $205.52 M |
| 05/19/2025 | $50.18 | $50.19 (0.02%) | $50.19 | $50.10 | 68.70 K | $205.56 M |
| 05/16/2025 | $50.19 | $50.18 (-0.02%) | $50.30 | $50.11 | 150.70 K | $205.52 M |
| 05/15/2025 | $50.17 | $50.24 (0.14%) | $50.33 | $50.14 | 97.60 K | $205.77 M |
| 05/14/2025 | $50.15 | $50.16 (0.02%) | $50.46 | $50.12 | 33.62 K | $205.44 M |
| 05/13/2025 | $50.16 | $50.18 (0.04%) | $50.18 | $50.12 | 21.60 K | $205.52 M |
| 05/12/2025 | $50.15 | $50.15 (0%) | $50.15 | $50.12 | 2.60 K | $205.40 M |
| 05/09/2025 | $50.14 | $50.16 (0.04%) | $50.25 | $50.10 | 22.60 K | $205.44 M |
| 05/08/2025 | $50.14 | $50.11 (-0.06%) | $50.16 | $50.10 | 45.70 K | $205.24 M |
| 05/07/2025 | $50.13 | $50.15 (0.04%) | $50.19 | $50.10 | 19.30 K | $205.40 M |
| 05/06/2025 | $50.18 | $50.18 (0%) | $50.20 | $50.12 | 50.32 K | $205.52 M |
| 05/05/2025 | $50.14 | $50.20 (0.12%) | $50.22 | $50.14 | 32.74 K | $205.61 M |
| 05/02/2025 | $50.10 | $50.13 (0.06%) | $50.17 | $50.07 | 13.80 K | $205.32 M |
| 05/01/2025 | $50.23 | $50.11 (-0.24%) | $50.23 | $49.94 | 150.78 K | $205.24 M |
| 04/30/2025 | $50.17 | $50.23 (0.12%) | $50.25 | $50.17 | 13.50 K | $205.73 M |
| 04/29/2025 | $50.17 | $50.23 (0.12%) | $50.25 | $50.15 | 29.90 K | $205.73 M |
| 04/28/2025 | $50.11 | $50.17 (0.12%) | $50.23 | $50.11 | 11.20 K | $205.48 M |
| 04/25/2025 | $50.14 | $50.20 (0.12%) | $50.23 | $50.02 | 24.63 K | $205.61 M |
| 04/24/2025 | $50.15 | $50.20 (0.1%) | $50.25 | $50.11 | 42.19 K | $205.61 M |
| 04/23/2025 | $50.14 | $50.15 (0.02%) | $50.20 | $50.10 | 21.02 K | $205.40 M |
| 04/22/2025 | $50.03 | $50.10 (0.14%) | $50.18 | $49.99 | 29.20 K | $205.20 M |
| 04/21/2025 | $50.12 | $50.09 (-0.06%) | $50.20 | $49.87 | 53.80 K | $205.15 M |
| 04/17/2025 | $50.12 | $50.06 (-0.12%) | $50.12 | $50.06 | 17.12 K | $205.03 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.
