Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

China Automotive Systems, Inc. - Ordinary Share (NQ:CAAS)

4.560 +0.090 (+2.01%)
Streaming Delayed Price Updated: 2:55 PM EDT, Sep 17, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 16, 2025 4.380 4.559 4.340 4.470 55,214 +0.07(+1.59%)
Sep 15, 2025 4.610 4.670 4.310 4.400 88,879 -0.19(-4.14%)
Sep 12, 2025 4.790 4.791 4.500 4.590 69,108 -0.08(-1.71%)
Sep 11, 2025 4.690 4.787 4.560 4.670 117,729 +0.04(+0.86%)
Sep 10, 2025 4.610 4.740 4.450 4.630 31,403 +0.04(+0.87%)
Sep 09, 2025 4.730 4.730 4.450 4.590 34,590 -0.09(-1.92%)
Sep 08, 2025 4.500 4.730 4.400 4.680 101,880 +0.24(+5.41%)
Sep 05, 2025 4.480 4.480 4.360 4.440 74,715 -0.02(-0.45%)
Sep 04, 2025 4.350 4.480 4.262 4.460 110,461 +0.14(+3.24%)
Sep 03, 2025 4.370 4.380 4.261 4.320 48,343 -0.05(-1.14%)
Sep 02, 2025 4.050 4.370 4.050 4.370 124,055 +0.25(+6.07%)
Aug 29, 2025 4.100 4.120 4.070 4.120 70,139 -0.02(-0.48%)
Aug 28, 2025 4.070 4.140 4.051 4.140 42,577 +0.11(+2.73%)
Aug 27, 2025 4.050 4.110 4.030 4.030 49,596 -0.07(-1.71%)
Aug 26, 2025 4.090 4.115 4.033 4.100 16,222 +0.00(+0.00%)
Aug 25, 2025 4.040 4.150 4.040 4.100 35,675 +0.00(+0.00%)
Aug 22, 2025 4.050 4.150 4.040 4.100 38,275 +0.04(+0.99%)
Aug 21, 2025 4.060 4.090 4.010 4.060 29,561 -0.01(-0.25%)
Aug 20, 2025 4.050 4.148 4.030 4.070 26,357 +0.04(+0.99%)
Aug 19, 2025 4.020 4.076 4.010 4.030 13,111 -0.01(-0.25%)
Aug 18, 2025 4.080 4.130 4.010 4.040 54,057 -0.02(-0.37%)
Aug 15, 2025 4.135 4.160 4.050 4.055 23,017 -0.07(-1.69%)
Aug 14, 2025 4.160 4.240 4.050 4.125 69,865 +0.02(+0.61%)
Aug 13, 2025 4.280 4.280 4.050 4.100 63,504 -0.03(-0.73%)
Aug 12, 2025 3.980 4.190 3.890 4.130 57,984 +0.11(+2.74%)
Aug 11, 2025 4.050 4.091 3.975 4.020 18,861 -0.03(-0.74%)
Aug 08, 2025 4.090 4.110 4.010 4.050 23,883 +0.05(+1.25%)
Aug 07, 2025 3.950 4.130 3.890 4.000 35,265 +0.14(+3.63%)
Aug 06, 2025 3.900 4.148 3.860 3.860 26,927 -0.07(-1.78%)
Aug 05, 2025 3.890 3.997 3.860 3.930 82,313 -0.12(-2.96%)
Aug 04, 2025 4.120 4.200 4.050 4.050 7,603 -0.07(-1.58%)
Aug 01, 2025 4.030 4.230 4.000 4.115 37,880 +0.06(+1.35%)
Jul 31, 2025 4.040 4.090 4.020 4.060 10,008 +0.06(+1.50%)
Jul 30, 2025 4.170 4.195 4.000 4.000 35,446 -0.18(-4.31%)
Jul 29, 2025 4.210 4.320 4.160 4.180 23,266 -0.04(-0.95%)
Jul 28, 2025 4.250 4.330 4.220 4.220 23,048 -0.01(-0.24%)
Jul 25, 2025 4.250 4.250 4.170 4.230 20,643 +0.06(+1.44%)
Jul 24, 2025 4.150 4.275 4.150 4.170 31,138 -0.02(-0.48%)
Jul 23, 2025 4.184 4.292 4.175 4.190 30,933 +0.04(+0.96%)
Jul 22, 2025 4.130 4.190 4.115 4.150 8,853 +0.00(+0.00%)
Jul 21, 2025 4.190 4.240 4.150 4.150 13,112 -0.07(-1.66%)
Jul 18, 2025 4.379 4.379 4.170 4.220 29,914 -0.04(-0.94%)
Jul 17, 2025 4.320 4.402 4.215 4.260 28,110 -0.10(-2.29%)
Jul 16, 2025 4.290 4.360 4.273 4.360 18,423 +0.08(+1.87%)
Jul 15, 2025 4.380 4.449 4.280 4.280 17,478 -0.03(-0.70%)
Jul 14, 2025 4.210 4.335 4.210 4.310 39,909 +0.12(+2.86%)
Jul 11, 2025 4.280 4.300 4.190 4.190 32,450 -0.04(-0.95%)
Jul 10, 2025 4.150 4.250 4.100 4.230 39,739 +0.08(+1.93%)
Jul 09, 2025 4.230 4.300 4.120 4.150 60,247 +0.07(+1.72%)
Jul 08, 2025 4.170 4.410 4.080 4.080 293,354 -0.06(-1.45%)
Jul 07, 2025 4.130 4.240 4.110 4.140 22,026 -0.04(-0.96%)
Jul 03, 2025 4.120 4.180 4.070 4.180 9,659 +0.05(+1.21%)
Jul 02, 2025 4.170 4.220 4.075 4.130 17,375 +0.01(+0.24%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.