5 DAY PERFORMANCE
-6.50%
1 MONTH PERFORMANCE
-9.94%
3 MONTH PERFORMANCE
-1.18%
6 MONTH PERFORMANCE
-3.70%
YEAR-TO-DATE PERFORMANCE
-2.11%
1 YEAR PERFORMANCE
-0.71%
China Automotive Systems Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $4.41 | $4.40 (-0.23%) | $4.52 | $4.40 | 25.51 K | $132.75 M |
| 06/18/2026 | $4.50 | $4.46 (-0.89%) | $4.50 | $4.42 | 5.20 K | $134.56 M |
| 06/17/2026 | $4.54 | $4.48 (-1.32%) | $4.54 | $4.40 | 13.90 K | $135.16 M |
| 06/16/2026 | $4.43 | $4.45 (0.45%) | $4.50 | $4.41 | 22.50 K | $134.26 M |
| 06/15/2026 | $4.58 | $4.54 (-0.87%) | $4.65 | $4.53 | 17.13 K | $136.97 M |
| 06/12/2026 | $4.44 | $4.62 (4.05%) | $4.70 | $4.44 | 81.70 K | $139.39 M |
| 06/11/2026 | $4.40 | $4.43 (0.68%) | $4.48 | $4.40 | 5.80 K | $133.66 M |
| 06/10/2026 | $4.49 | $4.46 (-0.67%) | $4.50 | $4.39 | 13.10 K | $134.56 M |
| 06/09/2026 | $4.51 | $4.42 (-2%) | $4.57 | $4.36 | 38.03 K | $133.35 M |
| 06/08/2026 | $4.43 | $4.44 (0.23%) | $4.60 | $4.43 | 52.50 K | $133.96 M |
| 06/05/2026 | $4.44 | $4.43 (-0.23%) | $4.49 | $4.40 | 23.00 K | $133.66 M |
| 06/04/2026 | $4.46 | $4.45 (-0.22%) | $4.56 | $4.41 | 18.90 K | $134.26 M |
| 06/03/2026 | $4.53 | $4.43 (-2.21%) | $4.53 | $4.41 | 17.21 K | $133.66 M |
| 06/02/2026 | $4.57 | $4.49 (-1.75%) | $4.60 | $4.49 | 20.70 K | $135.47 M |
| 06/01/2026 | $4.67 | $4.54 (-2.78%) | $4.69 | $4.47 | 49.90 K | $136.97 M |
| 05/29/2026 | $4.66 | $4.65 (-0.21%) | $4.70 | $4.55 | 26.90 K | $140.29 M |
| 05/28/2026 | $4.69 | $4.66 (-0.64%) | $4.72 | $4.57 | 34.40 K | $140.60 M |
| 05/27/2026 | $4.64 | $4.69 (1.08%) | $4.70 | $4.63 | 10.90 K | $141.50 M |
| 05/26/2026 | $4.67 | $4.66 (-0.21%) | $4.74 | $4.62 | 45.70 K | $140.60 M |
| 05/22/2026 | $4.73 | $4.63 (-2.11%) | $4.79 | $4.59 | 58.30 K | $139.69 M |
| 05/21/2026 | $4.66 | $4.80 (3%) | $4.81 | $4.66 | 15.90 K | $144.82 M |
| 05/20/2026 | $4.78 | $4.76 (-0.42%) | $4.82 | $4.65 | 29.72 K | $143.61 M |
| 05/19/2026 | $4.63 | $4.77 (3.02%) | $4.84 | $4.51 | 55.22 K | $143.91 M |
| 05/18/2026 | $4.80 | $4.71 (-1.87%) | $4.97 | $4.62 | 97.23 K | $142.10 M |
| 05/15/2026 | $4.72 | $4.73 (0.21%) | $4.73 | $4.60 | 85.40 K | $142.71 M |
| 05/14/2026 | $4.70 | $4.67 (-0.64%) | $4.70 | $4.64 | 18.70 K | $140.90 M |
| 05/13/2026 | $4.71 | $4.65 (-1.27%) | $4.74 | $4.64 | 17.21 K | $140.29 M |
| 05/12/2026 | $4.70 | $4.72 (0.43%) | $4.75 | $4.64 | 19.42 K | $142.41 M |
| 05/11/2026 | $4.57 | $4.75 (3.94%) | $4.80 | $4.57 | 109.60 K | $143.31 M |
| 05/08/2026 | $4.51 | $4.50 (-0.22%) | $4.58 | $4.43 | 40.85 K | $135.77 M |
| 05/07/2026 | $4.59 | $4.54 (-1.09%) | $4.59 | $4.50 | 15.30 K | $136.97 M |
| 05/06/2026 | $4.45 | $4.58 (2.92%) | $4.59 | $4.43 | 71.32 K | $138.18 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 |
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.
