China Automotive Systems Inc (CAAS) Historical Stock Data
4.15 ↓0.02 (-0.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CAAS is down -0.35% a day on average. There have been 13 days where China Automotive Systems Inc closed green and 17 days where CAAS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 4.19 | 4.17 | ↓$0.02 (-0.48%) | 4.13 | 4.20 | 23.30K |
| 2025-11-10 | 4.27 | 4.21 | ↓$0.06 (-1.47%) | 4.04 | 4.27 | 23.50K |
| 2025-11-07 | 4.16 | 4.15 | ↓$0.01 (-0.24%) | 4.15 | 4.30 | 27.87K |
| 2025-11-06 | 4.32 | 4.20 | ↓$0.12 (-2.78%) | 4.20 | 4.32 | 27.05K |
| 2025-11-05 | 4.26 | 4.29 | ↑$0.03 (0.70%) | 4.24 | 4.33 | 20.39K |
| 2025-11-04 | 4.24 | 4.26 | ↑$0.02 (0.47%) | 4.24 | 4.35 | 13.47K |
| 2025-11-03 | 4.22 | 4.24 | ↑$0.02 (0.47%) | 4.16 | 4.40 | 26.88K |
| 2025-10-31 | 4.31 | 4.27 | ↓$0.04 (-0.81%) | 4.23 | 4.37 | 33.33K |
| 2025-10-30 | 4.36 | 4.26 | ↓$0.10 (-2.29%) | 4.26 | 4.39 | 20.35K |
| 2025-10-29 | 4.34 | 4.32 | ↓$0.02 (-0.48%) | 4.20 | 4.42 | 88.79K |
| 2025-10-28 | 4.45 | 4.37 | ↓$0.08 (-1.80%) | 4.33 | 4.46 | 61.77K |
| 2025-10-27 | 4.46 | 4.45 | ↓$0.01 (-0.22%) | 4.43 | 4.55 | 68.21K |
| 2025-10-24 | 4.32 | 4.40 | ↑$0.08 (1.85%) | 4.32 | 4.54 | 10.39K |
Create an account or log in to view more rows.
$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
$CAAS BUY BUY BUY BUY
$CAAS lfg!!! So much movement ! Buy n hodl!