5 DAY PERFORMANCE
-8.62%
1 MONTH PERFORMANCE
-4.95%
3 MONTH PERFORMANCE
-7.99%
6 MONTH PERFORMANCE
+15.80%
YEAR-TO-DATE PERFORMANCE
-1.71%
1 YEAR PERFORMANCE
+18.88%
China Automotive Systems, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.26 | $4.32 (1.41%) | $4.39 | $4.22 | 18,755 | $130.40 M |
| 03/11/2025 | $4.29 | $4.22 (-1.63%) | $4.32 | $4.17 | 37,700 | $127.38 M |
| 03/10/2025 | $4.43 | $4.32 (-2.48%) | $4.49 | $4.25 | 21,037 | $130.40 M |
| 03/07/2025 | $4.48 | $4.41 (-1.56%) | $4.50 | $4.32 | 27,300 | $133.12 M |
| 03/06/2025 | $4.58 | $4.40 (-3.93%) | $4.61 | $4.31 | 40,413 | $132.82 M |
| 03/05/2025 | $4.31 | $4.50 (4.41%) | $4.50 | $4.22 | 36,208 | $135.84 M |
| 03/04/2025 | $4.31 | $4.30 (-0.23%) | $4.31 | $4.13 | 45,313 | $129.80 M |
| 03/03/2025 | $4.47 | $4.32 (-3.36%) | $4.47 | $4.31 | 28,653 | $130.40 M |
| 02/28/2025 | $4.75 | $4.49 (-5.47%) | $4.78 | $4.35 | 103,645 | $135.53 M |
| 02/27/2025 | $4.79 | $4.76 (-0.63%) | $4.79 | $4.71 | 45,200 | $143.68 M |
| 02/26/2025 | $4.64 | $4.78 (3.02%) | $4.78 | $4.59 | 66,606 | $144.29 M |
| 02/25/2025 | $4.65 | $4.58 (-1.51%) | $4.65 | $4.48 | 82,236 | $138.25 M |
| 02/24/2025 | $4.65 | $4.59 (-1.29%) | $4.66 | $4.46 | 122,800 | $138.55 M |
| 02/21/2025 | $4.42 | $4.58 (3.62%) | $4.59 | $4.42 | 40,700 | $138.25 M |
| 02/20/2025 | $4.42 | $4.46 (0.9%) | $4.53 | $4.38 | 34,404 | $134.63 M |
| 02/19/2025 | $4.49 | $4.49 (0%) | $4.54 | $4.44 | 39,400 | $135.53 M |
| 02/18/2025 | $4.37 | $4.46 (2.06%) | $4.50 | $4.30 | 41,800 | $134.63 M |
| 02/14/2025 | $4.29 | $4.45 (3.73%) | $4.55 | $4.25 | 90,488 | $134.33 M |
| 02/13/2025 | $4.15 | $4.24 (2.17%) | $4.29 | $4.13 | 12,027 | $127.99 M |
| 02/12/2025 | $4.24 | $4.15 (-2.12%) | $4.24 | $4.10 | 44,402 | $125.27 M |
| 02/11/2025 | $4.16 | $4.17 (0.24%) | $4.24 | $4.06 | 34,200 | $125.87 M |
| 02/10/2025 | $4.10 | $4.19 (2.2%) | $4.22 | $4.00 | 42,836 | $126.48 M |
| 02/07/2025 | $4.16 | $4.10 (-1.44%) | $4.16 | $4.00 | 25,102 | $123.76 M |
| 02/06/2025 | $4.15 | $4.10 (-1.2%) | $4.22 | $4.08 | 9,714 | $123.76 M |
| 02/05/2025 | $4.12 | $4.10 (-0.49%) | $4.18 | $4.08 | 7,226 | $123.76 M |
| 02/04/2025 | $4.03 | $4.18 (3.72%) | $4.18 | $4.02 | 21,221 | $126.18 M |
| 02/03/2025 | $4.00 | $4.04 (1%) | $4.05 | $3.82 | 31,500 | $121.95 M |
| 01/31/2025 | $4.23 | $4.05 (-4.26%) | $4.23 | $4.03 | 23,400 | $122.25 M |
| 01/30/2025 | $4.15 | $4.18 (0.72%) | $4.30 | $4.09 | 28,300 | $126.18 M |
| 01/29/2025 | $4.18 | $4.15 (-0.72%) | $4.19 | $4.03 | 11,236 | $125.27 M |
| 01/28/2025 | $4.33 | $4.12 (-4.85%) | $4.35 | $4.05 | 21,739 | $124.37 M |
| 01/27/2025 | $4.05 | $4.16 (2.72%) | $4.26 | $4.03 | 68,400 | $125.57 M |
| 01/24/2025 | $4.06 | $4.05 (-0.25%) | $4.19 | $4.01 | 63,812 | $122.25 M |
| 01/23/2025 | $3.94 | $3.98 (1.02%) | $4.03 | $3.94 | 13,400 | $120.14 M |
| 01/22/2025 | $3.93 | $3.98 (1.27%) | $3.99 | $3.88 | 16,000 | $120.14 M |
| 01/21/2025 | $3.99 | $3.99 (0%) | $4.00 | $3.90 | 16,945 | $120.44 M |
| 01/17/2025 | $3.85 | $3.94 (2.34%) | $4.01 | $3.85 | 18,800 | $118.93 M |
| 01/16/2025 | $3.89 | $3.89 (0%) | $3.97 | $3.89 | 10,800 | $117.42 M |
| 01/15/2025 | $4.05 | $3.93 (-2.96%) | $4.05 | $3.89 | 13,477 | $118.63 M |
| 01/14/2025 | $3.95 | $3.94 (-0.25%) | $4.06 | $3.94 | 26,400 | $118.93 M |
| 01/13/2025 | $3.82 | $3.95 (3.4%) | $3.97 | $3.82 | 21,600 | $119.23 M |
| 01/10/2025 | $3.91 | $3.86 (-1.28%) | $3.93 | $3.79 | 47,213 | $116.52 M |
| 01/08/2025 | $3.92 | $3.96 (1.02%) | $4.03 | $3.87 | 19,946 | $119.54 M |
| 01/07/2025 | $4.04 | $3.98 (-1.49%) | $4.11 | $3.86 | 31,647 | $120.14 M |
| 01/06/2025 | $4.05 | $4.03 (-0.49%) | $4.16 | $4.03 | 22,147 | $121.65 M |
| 01/03/2025 | $4.19 | $4.08 (-2.63%) | $4.19 | $4.05 | 13,223 | $123.16 M |
| 01/02/2025 | $4.14 | $4.08 (-1.45%) | $4.19 | $4.02 | 19,600 | $123.16 M |
| 12/31/2024 | $3.95 | $4.10 (3.8%) | $4.15 | $3.95 | 27,303 | $123.76 M |
| 12/30/2024 | $3.93 | $4.09 (4.07%) | $4.10 | $3.92 | 29,100 | $123.46 M |
| 12/27/2024 | $4.03 | $4.04 (0.25%) | $4.18 | $3.95 | 60,625 | $121.95 M |
| 12/26/2024 | $4.05 | $4.09 (0.99%) | $4.21 | $3.98 | 28,200 | $123.46 M |
| 12/24/2024 | $4.06 | $4.01 (-1.23%) | $4.06 | $3.95 | 14,900 | $121.04 M |
| 12/23/2024 | $4.00 | $3.96 (-1%) | $4.07 | $3.91 | 44,600 | $119.54 M |
| 12/20/2024 | $3.88 | $4.13 (6.44%) | $4.17 | $3.88 | 69,418 | $124.67 M |
| 12/19/2024 | $4.00 | $3.87 (-3.25%) | $4.00 | $3.78 | 46,800 | $116.82 M |
| 12/18/2024 | $3.98 | $3.88 (-2.51%) | $3.99 | $3.76 | 93,126 | $117.12 M |
| 12/17/2024 | $4.24 | $3.90 (-8.02%) | $4.24 | $3.88 | 111,800 | $117.72 M |
| 12/16/2024 | $4.37 | $4.19 (-4.12%) | $4.40 | $4.15 | 39,000 | $126.48 M |
| 12/13/2024 | $4.36 | $4.38 (0.46%) | $4.42 | $4.28 | 11,815 | $132.21 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.
