China Automotive Systems Inc (CAAS) Historical Stock Data
4.25 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CAAS is down -0.15% a day on average. There have been 15 days where China Automotive Systems Inc closed green and 15 days where CAAS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 4.33 | 4.25 | ↓$0.08 (-1.85%) | 4.22 | 4.40 | 43.89K |
| 2025-12-23 | 4.40 | 4.33 | ↓$0.07 (-1.59%) | 4.28 | 4.40 | 8.62K |
| 2025-12-22 | 4.37 | 4.33 | ↓$0.04 (-0.92%) | 4.32 | 4.43 | 8.93K |
| 2025-12-19 | 4.35 | 4.32 | ↓$0.03 (-0.69%) | 4.31 | 4.40 | 19.83K |
| 2025-12-18 | 4.37 | 4.31 | ↓$0.06 (-1.26%) | 4.31 | 4.39 | 22.01K |
| 2025-12-17 | 4.38 | 4.29 | ↓$0.09 (-2.05%) | 4.28 | 4.41 | 38.20K |
| 2025-12-16 | 4.42 | 4.35 | ↓$0.07 (-1.58%) | 4.27 | 4.43 | 8.84K |
| 2025-12-15 | 4.25 | 4.42 | ↑$0.17 (4.00%) | 4.25 | 4.42 | 10.81K |
| 2025-12-12 | 4.22 | 4.28 | ↑$0.07 (1.54%) | 4.18 | 4.45 | 27.11K |
| 2025-12-11 | 4.18 | 4.21 | ↑$0.03 (0.72%) | 4.14 | 4.30 | 29.26K |
| 2025-12-10 | 4.22 | 4.22 | ↑$0.00 (0.00%) | 4.13 | 4.27 | 9.14K |
| 2025-12-09 | 4.16 | 4.18 | ↑$0.02 (0.48%) | 4.12 | 4.30 | 20.85K |
| 2025-12-08 | 4.06 | 4.15 | ↑$0.09 (2.22%) | 4.06 | 4.22 | 63.10K |
| 2025-12-05 | 4.18 | 4.15 | ↓$0.03 (-0.72%) | 4.07 | 4.23 | 19.45K |
| 2025-12-04 | 4.12 | 4.17 | ↑$0.05 (1.21%) | 4.10 | 4.25 | 49.07K |
| 2025-12-03 | 4.00 | 4.12 | ↑$0.12 (3.00%) | 4.00 | 4.13 | 18.45K |
| 2025-12-02 | 4.10 | 4.00 | ↓$0.10 (-2.44%) | 4.00 | 4.13 | 17.31K |
| 2025-12-01 | 4.13 | 4.13 | ↓$0.00 (0.00%) | 4.11 | 4.13 | 17.16K |
| 2025-11-28 | 4.10 | 4.13 | ↑$0.03 (0.73%) | 4.10 | 4.18 | 20.09K |
| 2025-11-26 | 4.07 | 4.08 | ↑$0.01 (0.25%) | 4.07 | 4.11 | 19.53K |
| 2025-11-25 | 4.05 | 4.06 | ↑$0.01 (0.25%) | 4.03 | 4.12 | 18.21K |
| 2025-11-24 | 4.09 | 4.07 | ↓$0.02 (-0.49%) | 4.01 | 4.10 | 23.62K |
| 2025-11-21 | 4.10 | 4.07 | ↓$0.03 (-0.73%) | 4.00 | 4.12 | 45.49K |
| 2025-11-20 | 4.10 | 4.12 | ↑$0.02 (0.49%) | 4.01 | 4.15 | 58.42K |
| 2025-11-19 | 4.24 | 4.13 | ↓$0.11 (-2.59%) | 4.13 | 4.24 | 23.26K |
| 2025-11-18 | 4.14 | 4.21 | ↑$0.07 (1.69%) | 4.09 | 4.23 | 18.06K |
| 2025-11-17 | 4.28 | 4.10 | ↓$0.18 (-4.21%) | 4.00 | 4.28 | 98.12K |
| 2025-11-14 | 4.20 | 4.29 | ↑$0.09 (2.14%) | 4.14 | 4.30 | 20.79K |
| 2025-11-13 | 4.50 | 4.30 | ↓$0.20 (-4.44%) | 4.28 | 4.50 | 75.91K |
| 2025-11-12 | 4.35 | 4.45 | ↑$0.10 (2.30%) | 4.22 | 4.55 | 544.92K |
Create an account or log in to view more rows.
$CAAS today will be a nice green day LFG!!!
$CAAS bought more
$CAAS let’s go baby!
$CAAS wtf is that dump
$CAAS buy bitches
$CAAS get ready bears and bulls
$CAAS it's going down??
$CAAS fuck all u greedy bulls
$CAAS I gave in! Bought more 100 shares
$CAAS yeah we're going green today