5 DAY PERFORMANCE
-7.54%
1 MONTH PERFORMANCE
-6.50%
3 MONTH PERFORMANCE
-8.15%
6 MONTH PERFORMANCE
-7.13%
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 |
|---|---|---|---|---|---|---|
| 08/06/2026 | $4.44 | $4.52 (1.8%) | $4.54 | $4.36 | 8.07 K | $136.37 M |
| 08/05/2026 | $4.33 | $4.35 (0.46%) | $4.45 | $4.33 | 11.71 K | $131.24 M |
| 08/04/2026 | $4.38 | $4.35 (-0.68%) | $4.50 | $4.34 | 11.82 K | $131.24 M |
| 08/03/2026 | $4.54 | $4.49 (-1.1%) | $4.54 | $4.32 | 18.90 K | $135.47 M |
| 07/31/2026 | $4.24 | $4.51 (6.37%) | $4.54 | $4.24 | 67.80 K | $136.07 M |
| 07/30/2026 | $4.31 | $4.28 (-0.7%) | $4.42 | $4.24 | 51.61 K | $129.13 M |
| 07/29/2026 | $4.36 | $4.33 (-0.69%) | $4.41 | $4.31 | 15.60 K | $130.64 M |
| 07/28/2026 | $4.33 | $4.33 (0%) | $4.47 | $4.32 | 15.60 K | $130.64 M |
| 07/27/2026 | $4.35 | $4.36 (0.23%) | $4.38 | $4.35 | 5.63 K | $131.54 M |
| 07/24/2026 | $4.38 | $4.35 (-0.68%) | $4.42 | $4.34 | 2.50 K | $131.24 M |
| 07/23/2026 | $4.38 | $4.40 (0.46%) | $4.47 | $4.38 | 5.13 K | $132.75 M |
| 07/22/2026 | $4.37 | $4.47 (2.29%) | $4.47 | $4.37 | 3.32 K | $134.86 M |
| 07/21/2026 | $4.41 | $4.39 (-0.45%) | $4.46 | $4.32 | 17.44 K | $132.45 M |
| 07/20/2026 | $4.42 | $4.43 (0.23%) | $4.43 | $4.32 | 16.19 K | $133.66 M |
| 07/17/2026 | $4.35 | $4.39 (0.92%) | $4.39 | $4.32 | 23.02 K | $132.45 M |
| 07/16/2026 | $4.41 | $4.36 (-1.13%) | $4.44 | $4.36 | 17.50 K | $131.54 M |
| 07/15/2026 | $4.39 | $4.43 (0.91%) | $4.47 | $4.36 | 7.00 K | $133.66 M |
| 07/14/2026 | $4.34 | $4.38 (0.92%) | $4.45 | $4.34 | 3.52 K | $132.15 M |
| 07/13/2026 | $4.35 | $4.38 (0.69%) | $4.44 | $4.33 | 11.12 K | $132.15 M |
| 07/10/2026 | $4.40 | $4.35 (-1.14%) | $4.47 | $4.33 | 5.13 K | $131.24 M |
| 07/09/2026 | $4.39 | $4.41 (0.46%) | $4.47 | $4.33 | 7.71 K | $133.05 M |
| 07/08/2026 | $4.40 | $4.45 (1.14%) | $4.45 | $4.31 | 34.70 K | $134.26 M |
| 07/07/2026 | $4.50 | $4.46 (-0.89%) | $4.50 | $4.40 | 13.16 K | $134.56 M |
| 07/06/2026 | $4.50 | $4.45 (-1.11%) | $4.50 | $4.42 | 2.70 K | $134.26 M |
| 07/02/2026 | $4.49 | $4.47 (-0.45%) | $4.49 | $4.40 | 6.10 K | $134.86 M |
| 07/01/2026 | $4.40 | $4.49 (2.05%) | $4.51 | $4.40 | 7.80 K | $135.47 M |
| 06/30/2026 | $4.37 | $4.47 (2.29%) | $4.50 | $4.37 | 7.43 K | $134.86 M |
| 06/29/2026 | $4.48 | $4.43 (-1.12%) | $4.48 | $4.37 | 9.93 K | $133.66 M |
| 06/26/2026 | $4.46 | $4.44 (-0.45%) | $4.47 | $4.35 | 7.23 K | $133.96 M |
| 06/25/2026 | $4.37 | $4.45 (1.83%) | $4.47 | $4.37 | 26.93 K | $134.26 M |
| 06/24/2026 | $4.36 | $4.37 (0.23%) | $4.50 | $4.35 | 9.84 K | $131.85 M |
| 06/23/2026 | $4.40 | $4.38 (-0.45%) | $4.40 | $4.36 | 29.00 K | $132.15 M |
| 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 |
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.
