China Automotive Systems ... (CAAS)
NASDAQ: CAAS
· Real-Time Price · USD
4.12
-0.00 (-0.12%)
At close: Aug 15, 2025, 11:58 AM
CAAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.16 | 4.24 | 4.05 | 4.12 | 4.12 | 0.49% | 69,863 |
| Aug 13, 2025 | 4.28 | 4.28 | 4.05 | 4.10 | 4.10 | -0.73% | 63,504 |
| Aug 12, 2025 | 3.98 | 4.19 | 3.89 | 4.13 | 4.13 | 2.74% | 58,000 |
| Aug 11, 2025 | 4.05 | 4.09 | 3.98 | 4.02 | 4.02 | -0.74% | 18,900 |
| Aug 8, 2025 | 4.09 | 4.11 | 4.01 | 4.05 | 4.05 | 1.25% | 23,900 |
| Aug 7, 2025 | 3.95 | 4.13 | 3.89 | 4.00 | 4.00 | 3.63% | 35,300 |
| Aug 6, 2025 | 3.90 | 4.15 | 3.86 | 3.86 | 3.86 | -1.78% | 26,927 |
| Aug 5, 2025 | 3.89 | 4.00 | 3.86 | 3.93 | 3.93 | -2.96% | 82,313 |
| Aug 4, 2025 | 4.12 | 4.20 | 4.05 | 4.05 | 4.05 | -1.70% | 7,603 |
| Aug 1, 2025 | 4.03 | 4.23 | 4.00 | 4.12 | 4.12 | 1.48% | 37,971 |
| Jul 31, 2025 | 4.04 | 4.09 | 4.02 | 4.06 | 4.06 | 1.50% | 10,008 |
| Jul 30, 2025 | 4.17 | 4.20 | 4.00 | 4.00 | 4.00 | -4.31% | 35,589 |
| Jul 29, 2025 | 4.21 | 4.32 | 4.16 | 4.18 | 4.18 | -0.95% | 23,300 |
| Jul 28, 2025 | 4.25 | 4.33 | 4.22 | 4.22 | 4.22 | -0.24% | 23,048 |
| Jul 25, 2025 | 4.25 | 4.25 | 4.17 | 4.23 | 4.23 | 1.44% | 20,643 |
| Jul 24, 2025 | 4.15 | 4.28 | 4.15 | 4.17 | 4.17 | -0.48% | 31,138 |
| Jul 23, 2025 | 4.18 | 4.29 | 4.18 | 4.19 | 4.19 | 0.96% | 30,933 |
| Jul 22, 2025 | 4.13 | 4.19 | 4.12 | 4.15 | 4.15 | 0.00% | 8,900 |
| Jul 21, 2025 | 4.19 | 4.24 | 4.15 | 4.15 | 4.15 | -1.66% | 13,112 |
| Jul 18, 2025 | 4.38 | 4.38 | 4.17 | 4.22 | 4.22 | -0.94% | 29,914 |