Want to see CAAS full AI Analyst Report?
China Automotive Systems (CAAS) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 4.34 | 4.36 | 4.30 | 4.30 | 4.30 | -0.46% | 17,081 | 0.60 |
| Oct 29, 2026 | 4.33 | 4.41 | 4.32 | 4.32 | 4.32 | -2.04% | 14,832 | 0.52 |
| Oct 28, 2026 | 4.40 | 4.41 | 4.37 | 4.41 | 4.41 | +0.00% | 10,060 | 0.34 |
| Oct 27, 2026 | 4.36 | 4.42 | 4.33 | 4.41 | 4.41 | +1.85% | 4,194 | 0.14 |
| Oct 26, 2026 | 4.34 | 4.42 | 4.32 | 4.33 | 4.33 | +0.00% | 10,733 | 0.35 |
| Oct 23, 2026 | 4.37 | 4.38 | 4.32 | 4.33 | 4.33 | -0.92% | 18,909 | 0.63 |
| Oct 22, 2026 | 4.43 | 4.43 | 4.37 | 4.37 | 4.37 | -2.24% | 4,789 | 0.16 |
| Oct 21, 2026 | 4.44 | 4.53 | 4.43 | 4.47 | 4.47 | -0.67% | 9,013 | 0.30 |
| Oct 20, 2026 | 4.40 | 4.50 | 4.40 | 4.50 | 4.50 | -0.88% | 5,608 | 0.19 |
| Oct 19, 2026 | 4.46 | 4.55 | 4.41 | 4.54 | 4.54 | +0.67% | 5,190 | 0.17 |
| Oct 16, 2026 | 4.46 | 4.59 | 4.42 | 4.51 | 4.51 | +1.46% | 12,433 | 0.41 |
| Oct 15, 2026 | 4.40 | 4.47 | 4.39 | 4.45 | 4.45 | +0.79% | 8,198 | 0.27 |
| Oct 14, 2026 | 4.43 | 4.59 | 4.37 | 4.41 | 4.41 | -0.23% | 15,532 | 0.51 |
| Oct 13, 2026 | 4.54 | 4.65 | 4.42 | 4.42 | 4.42 | -4.54% | 3,222 | 0.11 |
| Oct 12, 2026 | 4.55 | 4.69 | 4.55 | 4.63 | 4.63 | +3.35% | 24,776 | 0.82 |
| Oct 09, 2026 | 4.40 | 4.48 | 4.36 | 4.48 | 4.48 | +2.05% | 8,587 | 0.28 |
| Oct 08, 2026 | 4.37 | 4.50 | 4.37 | 4.39 | 4.39 | +0.69% | 11,193 | 0.37 |
| Oct 07, 2026 | 4.66 | 4.66 | 4.26 | 4.36 | 4.36 | -6.24% | 80,560 | 2.77 |
| Oct 06, 2026 | 4.68 | 4.70 | 4.56 | 4.65 | 4.65 | -1.06% | 17,137 | 0.59 |
| Oct 05, 2026 | 4.67 | 4.75 | 4.51 | 4.70 | 4.70 | +1.73% | 61,807 | 2.17 |
| Oct 02, 2026 | 4.79 | 4.80 | 4.59 | 4.62 | 4.62 | -3.55% | 23,759 | 0.84 |
| Oct 01, 2026 | 4.77 | 4.86 | 4.76 | 4.79 | 4.79 | -0.21% | 14,798 | 0.53 |
| Sep 30, 2026 | 4.87 | 4.89 | 4.80 | 4.80 | 4.80 | -0.62% | 6,680 | 0.24 |
| Sep 29, 2026 | 4.81 | 4.91 | 4.75 | 4.83 | 4.83 | -1.63% | 19,802 | 0.71 |
| Sep 28, 2026 | 4.99 | 4.99 | 4.84 | 4.91 | 4.91 | +1.03% | 18,257 | 0.66 |
| Sep 25, 2026 | 5.00 | 5.07 | 4.86 | 4.86 | 4.86 | -4.33% | 23,234 | 0.85 |
| Sep 24, 2026 | 5.07 | 5.08 | 5.00 | 5.08 | 5.08 | +0.00% | 5,494 | 0.20 |
| Sep 23, 2026 | 5.07 | 5.08 | 5.00 | 5.08 | 5.08 | +0.20% | 8,298 | 0.30 |
| Sep 22, 2026 | 5.09 | 5.13 | 5.02 | 5.07 | 5.07 | -0.20% | 11,771 | 0.43 |
| Sep 21, 2026 | 5.02 | 5.10 | 4.90 | 5.08 | 5.08 | +0.79% | 9,089 | 0.33 |
| Sep 18, 2026 | 5.02 | 5.05 | 4.91 | 5.04 | 5.04 | -0.20% | 40,085 | 1.46 |
| Sep 17, 2026 | 5.08 | 5.11 | 4.93 | 5.05 | 5.05 | -0.79% | 27,907 | 1.02 |
| Sep 16, 2026 | 5.27 | 5.27 | 5.08 | 5.09 | 5.09 | -3.42% | 12,427 | 0.45 |
| Sep 15, 2026 | 5.23 | 5.43 | 5.20 | 5.27 | 5.27 | -0.19% | 11,609 | 0.42 |
| Sep 14, 2026 | 5.37 | 5.47 | 5.25 | 5.28 | 5.28 | -1.49% | 12,695 | 0.46 |
| Sep 11, 2026 | 5.26 | 5.37 | 5.25 | 5.36 | 5.36 | +1.90% | 10,877 | 0.39 |
| Sep 10, 2026 | 5.35 | 5.55 | 5.26 | 5.26 | 5.26 | -3.13% | 14,615 | 0.51 |
| Sep 09, 2026 | 5.44 | 5.46 | 5.27 | 5.43 | 5.43 | -0.37% | 22,336 | 0.79 |
| Sep 08, 2026 | 5.40 | 5.64 | 5.40 | 5.45 | 5.45 | +0.93% | 37,631 | 1.34 |
| Sep 07, 2026 | 5.40 | 5.52 | 5.36 | 5.40 | 5.40 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 5.40 | 5.52 | 5.36 | 5.40 | 5.40 | -0.74% | 10,153 | 0.35 |
| Sep 03, 2026 | 5.41 | 5.49 | 5.35 | 5.44 | 5.44 | +0.46% | 10,456 | 0.35 |
| Sep 02, 2026 | 5.49 | 5.56 | 5.35 | 5.42 | 5.42 | -1.19% | 26,854 | 0.91 |
| Sep 01, 2026 | 5.51 | 5.56 | 5.27 | 5.48 | 5.48 | -0.54% | 28,216 | 0.97 |
| Aug 31, 2026 | 5.04 | 5.58 | 5.04 | 5.51 | 5.51 | +10.42% | 71,209 | 2.51 |
| Aug 28, 2026 | 5.07 | 5.07 | 4.91 | 4.99 | 4.99 | -0.80% | 31,016 | 1.08 |
| Aug 27, 2026 | 5.29 | 5.36 | 5.01 | 5.03 | 5.03 | -4.73% | 18,416 | 0.64 |
| Aug 26, 2026 | 5.28 | 5.38 | 5.15 | 5.28 | 5.28 | -1.12% | 46,139 | 1.61 |
| Aug 25, 2026 | 4.76 | 5.45 | 4.76 | 5.34 | 5.34 | +12.30% | 328,979 | 13.93 |
| Aug 24, 2026 | 4.67 | 5.00 | 4.67 | 4.76 | 4.76 | +1.82% | 72,028 | 3.10 |