5 DAY PERFORMANCE
-5.66%
1 MONTH PERFORMANCE
-0.24%
3 MONTH PERFORMANCE
-7.13%
6 MONTH PERFORMANCE
-0.71%
YEAR-TO-DATE PERFORMANCE
-2.11%
1 YEAR PERFORMANCE
+4.25%
China Automotive Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $4.45 | $4.56 (2.36%) | $4.59 | $4.43 | 63.60 K | $135.32 M |
| 05/05/2026 | $4.48 | $4.45 (-0.67%) | $4.50 | $4.42 | 38.30 K | $134.26 M |
| 05/04/2026 | $4.47 | $4.46 (-0.22%) | $4.48 | $4.39 | 76.30 K | $134.56 M |
| 05/01/2026 | $4.47 | $4.42 (-1.12%) | $4.49 | $4.39 | 9.80 K | $133.35 M |
| 04/30/2026 | $4.43 | $4.43 (0%) | $4.46 | $4.36 | 40.74 K | $133.66 M |
| 04/29/2026 | $4.40 | $4.36 (-0.91%) | $4.41 | $4.36 | 19.82 K | $131.54 M |
| 04/28/2026 | $4.45 | $4.43 (-0.45%) | $4.51 | $4.41 | 17.10 K | $133.66 M |
| 04/27/2026 | $4.52 | $4.52 (0%) | $4.54 | $4.48 | 30.66 K | $136.37 M |
| 04/24/2026 | $4.42 | $4.47 (1.13%) | $4.57 | $4.38 | 50.60 K | $134.86 M |
| 04/23/2026 | $4.57 | $4.40 (-3.72%) | $4.57 | $4.31 | 66.33 K | $132.75 M |
| 04/22/2026 | $4.53 | $4.53 (0%) | $4.58 | $4.40 | 147.93 K | $136.67 M |
| 04/21/2026 | $4.28 | $4.28 (0%) | $4.33 | $4.24 | 13.12 K | $129.13 M |
| 04/20/2026 | $4.29 | $4.26 (-0.7%) | $4.29 | $4.24 | 19.56 K | $128.53 M |
| 04/17/2026 | $4.29 | $4.28 (-0.23%) | $4.35 | $4.26 | 9.11 K | $129.13 M |
| 04/16/2026 | $4.25 | $4.29 (0.94%) | $4.30 | $4.23 | 9.70 K | $129.43 M |
| 04/15/2026 | $4.28 | $4.27 (-0.23%) | $4.40 | $4.17 | 13.20 K | $128.83 M |
| 04/14/2026 | $4.25 | $4.27 (0.47%) | $4.27 | $4.17 | 33.60 K | $128.83 M |
| 04/13/2026 | $4.19 | $4.18 (-0.24%) | $4.27 | $4.18 | 7.11 K | $126.11 M |
| 04/10/2026 | $4.21 | $4.22 (0.24%) | $4.24 | $4.18 | 24.48 K | $127.32 M |
| 04/09/2026 | $4.26 | $4.22 (-0.94%) | $4.27 | $4.17 | 17.32 K | $127.32 M |
| 04/08/2026 | $4.30 | $4.25 (-1.16%) | $4.30 | $4.17 | 11.62 K | $128.23 M |
| 04/07/2026 | $4.18 | $4.29 (2.63%) | $4.30 | $4.09 | 7.30 K | $129.43 M |
| 04/06/2026 | $4.22 | $4.18 (-0.95%) | $4.29 | $4.09 | 15.40 K | $126.11 M |
| 04/02/2026 | $4.10 | $4.18 (1.95%) | $4.22 | $4.08 | 12.04 K | $126.11 M |
| 04/01/2026 | $4.12 | $4.22 (2.43%) | $4.22 | $4.12 | 6.82 K | $127.32 M |
| 03/31/2026 | $4.09 | $4.20 (2.69%) | $4.20 | $4.09 | 52.50 K | $126.72 M |
| 03/30/2026 | $4.15 | $4.20 (1.2%) | $4.22 | $4.04 | 13.50 K | $126.72 M |
| 03/27/2026 | $4.33 | $4.22 (-2.54%) | $4.34 | $4.15 | 27.60 K | $127.32 M |
| 03/26/2026 | $4.23 | $4.24 (0.24%) | $4.37 | $4.17 | 47.75 K | $127.92 M |
| 03/25/2026 | $4.23 | $4.22 (-0.24%) | $4.23 | $4.16 | 6.02 K | $127.32 M |
| 03/24/2026 | $4.18 | $4.22 (0.96%) | $4.23 | $4.14 | 18.54 K | $127.32 M |
| 03/23/2026 | $4.14 | $4.22 (1.93%) | $4.26 | $4.12 | 22.50 K | $127.32 M |
| 03/20/2026 | $4.18 | $4.14 (-0.96%) | $4.19 | $4.12 | 16.20 K | $124.91 M |
| 03/19/2026 | $4.22 | $4.17 (-1.18%) | $4.35 | $4.13 | 53.04 K | $125.81 M |
| 03/18/2026 | $4.18 | $4.26 (1.91%) | $4.28 | $4.18 | 3.90 K | $128.53 M |
| 03/17/2026 | $4.17 | $4.29 (2.88%) | $4.33 | $4.15 | 47.00 K | $129.43 M |
| 03/16/2026 | $4.22 | $4.16 (-1.42%) | $4.22 | $4.12 | 14.71 K | $125.51 M |
| 03/13/2026 | $4.23 | $4.28 (1.18%) | $4.32 | $4.15 | 8.31 K | $129.13 M |
| 03/12/2026 | $4.20 | $4.23 (0.71%) | $4.23 | $4.16 | 4.00 K | $127.62 M |
| 03/11/2026 | $4.17 | $4.28 (2.64%) | $4.29 | $4.15 | 17.72 K | $129.13 M |
| 03/10/2026 | $4.20 | $4.28 (1.9%) | $4.28 | $4.17 | 4.90 K | $129.13 M |
| 03/09/2026 | $4.10 | $4.17 (1.71%) | $4.22 | $4.08 | 17.80 K | $125.81 M |
| 03/06/2026 | $4.25 | $4.16 (-2.12%) | $4.25 | $4.14 | 5.90 K | $125.51 M |
| 03/05/2026 | $4.16 | $4.17 (0.24%) | $4.23 | $4.14 | 17.40 K | $125.81 M |
| 03/04/2026 | $4.25 | $4.20 (-1.18%) | $4.29 | $4.14 | 45.20 K | $126.72 M |
| 03/03/2026 | $4.31 | $4.19 (-2.78%) | $4.33 | $4.14 | 162.40 K | $126.42 M |
| 03/02/2026 | $4.42 | $4.35 (-1.58%) | $4.47 | $4.31 | 55.94 K | $131.24 M |
| 02/27/2026 | $4.45 | $4.42 (-0.67%) | $4.53 | $4.42 | 7.20 K | $133.35 M |
| 02/26/2026 | $4.57 | $4.48 (-1.97%) | $4.64 | $4.45 | 17.64 K | $135.16 M |
| 02/25/2026 | $4.43 | $4.57 (3.16%) | $4.60 | $4.43 | 11.24 K | $137.88 M |
| 02/24/2026 | $4.38 | $4.53 (3.42%) | $4.53 | $4.36 | 10.10 K | $136.67 M |
| 02/23/2026 | $4.42 | $4.42 (0%) | $4.54 | $4.35 | 7.40 K | $133.35 M |
| 02/20/2026 | $4.40 | $4.42 (0.45%) | $4.56 | $4.35 | 10.20 K | $133.35 M |
| 02/19/2026 | $4.40 | $4.41 (0.23%) | $4.44 | $4.35 | 29.80 K | $133.05 M |
| 02/18/2026 | $4.45 | $4.45 (0%) | $4.47 | $4.36 | 30.90 K | $134.26 M |
| 02/17/2026 | $4.44 | $4.40 (-0.9%) | $4.47 | $4.40 | 30.31 K | $132.75 M |
| 02/13/2026 | $4.48 | $4.47 (-0.22%) | $4.57 | $4.47 | 20.00 K | $134.86 M |
| 02/12/2026 | $4.65 | $4.50 (-3.23%) | $4.65 | $4.50 | 5.44 K | $135.77 M |
| 02/11/2026 | $4.60 | $4.62 (0.43%) | $4.70 | $4.57 | 45.87 K | $139.39 M |
| 02/10/2026 | $4.48 | $4.55 (1.56%) | $4.59 | $4.48 | 6.50 K | $137.28 M |
| 02/09/2026 | $4.45 | $4.46 (0.22%) | $4.56 | $4.42 | 23.81 K | $134.56 M |
| 02/06/2026 | $4.43 | $4.49 (1.35%) | $4.53 | $4.39 | 11.92 K | $135.47 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.
