Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

China Automotive Systems, Inc. - Common Stock (NQ:CAAS)

4.115 +0.055 (+1.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2025 4.040 4.090 4.020 4.060 10,008 +0.06(+1.50%)
Jul 30, 2025 4.170 4.195 4.000 4.000 35,446 -0.18(-4.31%)
Jul 29, 2025 4.210 4.320 4.160 4.180 23,266 -0.04(-0.95%)
Jul 28, 2025 4.250 4.330 4.220 4.220 23,048 -0.01(-0.24%)
Jul 25, 2025 4.250 4.250 4.170 4.230 20,643 +0.06(+1.44%)
Jul 24, 2025 4.150 4.275 4.150 4.170 31,138 -0.02(-0.48%)
Jul 23, 2025 4.184 4.292 4.175 4.190 30,933 +0.04(+0.96%)
Jul 22, 2025 4.130 4.190 4.115 4.150 8,853 +0.00(+0.00%)
Jul 21, 2025 4.190 4.240 4.150 4.150 13,112 -0.07(-1.66%)
Jul 18, 2025 4.379 4.379 4.170 4.220 29,914 -0.04(-0.94%)
Jul 17, 2025 4.320 4.402 4.215 4.260 28,110 -0.10(-2.29%)
Jul 16, 2025 4.290 4.360 4.273 4.360 18,423 +0.08(+1.87%)
Jul 15, 2025 4.380 4.449 4.280 4.280 17,478 -0.03(-0.70%)
Jul 14, 2025 4.210 4.335 4.210 4.310 39,909 +0.12(+2.86%)
Jul 11, 2025 4.280 4.300 4.190 4.190 32,450 -0.04(-0.95%)
Jul 10, 2025 4.150 4.250 4.100 4.230 39,739 +0.08(+1.93%)
Jul 09, 2025 4.230 4.300 4.120 4.150 60,247 +0.07(+1.72%)
Jul 08, 2025 4.170 4.410 4.080 4.080 293,354 -0.06(-1.45%)
Jul 07, 2025 4.130 4.240 4.110 4.140 22,026 -0.04(-0.96%)
Jul 03, 2025 4.120 4.180 4.070 4.180 9,659 +0.05(+1.21%)
Jul 02, 2025 4.170 4.220 4.075 4.130 17,375 +0.01(+0.24%)
Jul 01, 2025 4.240 4.240 4.090 4.120 7,751 +0.04(+0.98%)
Jun 30, 2025 4.100 4.189 4.060 4.080 23,834 -0.03(-0.73%)
Jun 27, 2025 4.240 4.270 4.100 4.110 23,354 -0.16(-3.75%)
Jun 26, 2025 4.330 4.330 4.180 4.270 39,708 +0.11(+2.64%)
Jun 25, 2025 4.260 4.300 4.120 4.160 36,670 -0.06(-1.42%)
Jun 24, 2025 4.290 4.330 4.190 4.220 59,241 +0.02(+0.48%)
Jun 23, 2025 4.210 4.250 4.190 4.200 2,867 -0.03(-0.71%)
Jun 20, 2025 4.320 4.320 4.190 4.230 17,291 +0.01(+0.24%)
Jun 18, 2025 4.280 4.332 4.210 4.220 15,706 -0.12(-2.76%)
Jun 17, 2025 4.280 4.370 4.220 4.340 4,830 +0.08(+1.88%)
Jun 16, 2025 4.220 4.360 4.220 4.260 20,311 -0.06(-1.39%)
Jun 13, 2025 4.310 4.400 4.290 4.320 16,083 -0.08(-1.82%)
Jun 12, 2025 4.320 4.490 4.230 4.400 24,991 +0.10(+2.33%)
Jun 11, 2025 4.250 4.350 4.238 4.300 41,144 +0.08(+1.90%)
Jun 10, 2025 4.180 4.250 4.180 4.220 11,727 +0.02(+0.48%)
Jun 09, 2025 4.250 4.250 4.175 4.200 16,753 -0.04(-0.94%)
Jun 06, 2025 4.200 4.250 4.150 4.240 12,087 +0.02(+0.47%)
Jun 05, 2025 4.220 4.280 4.180 4.220 19,005 -0.03(-0.71%)
Jun 04, 2025 4.160 4.250 4.110 4.250 21,766 +0.19(+4.68%)
Jun 03, 2025 4.240 4.240 4.050 4.060 19,363 -0.19(-4.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.