China Automotive Systems Inc (CAAS) Historical Stock Data
4.08 ↓0.01 (-0.37%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CAAS is up 0.24% a day on average. There have been 18 days where China Automotive Systems Inc closed green and 12 days where CAAS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-30 | 4.14 | 4.08 | ↓$0.06 (-1.45%) | 4.02 | 4.14 | 7.92K |
| 2025-05-29 | 4.16 | 4.10 | ↓$0.07 (-1.56%) | 4.02 | 4.17 | 8.39K |
| 2025-05-28 | 4.14 | 4.15 | ↑$0.01 (0.24%) | 4.10 | 4.20 | 18.81K |
| 2025-05-27 | 4.01 | 4.15 | ↑$0.14 (3.49%) | 4.01 | 4.15 | 10.75K |
| 2025-05-23 | 4.02 | 4.03 | ↑$0.01 (0.25%) | 4.02 | 4.12 | 10.18K |
| 2025-05-22 | 4.03 | 4.07 | ↑$0.04 (0.99%) | 4.01 | 4.15 | 27.50K |
| 2025-05-21 | 4.17 | 4.12 | ↓$0.05 (-1.20%) | 3.94 | 4.21 | 59.96K |
| 2025-05-20 | 4.10 | 4.06 | ↓$0.04 (-1.07%) | 4.02 | 4.12 | 13.16K |
| 2025-05-19 | 4.04 | 4.05 | ↑$0.01 (0.25%) | 3.92 | 4.13 | 18.35K |
| 2025-05-16 | 4.04 | 4.12 | ↑$0.08 (1.98%) | 4.01 | 4.12 | 14.74K |
| 2025-05-15 | 4.02 | 4.08 | ↑$0.06 (1.49%) | 4.00 | 4.08 | 13.43K |
| 2025-05-14 | 4.39 | 4.12 | ↓$0.27 (-6.15%) | 4.01 | 4.39 | 50.08K |
| 2025-05-13 | 4.20 | 4.12 | ↓$0.08 (-1.90%) | 4.10 | 4.25 | 19.77K |
| 2025-05-12 | 4.22 | 4.22 | ↑$0.00 (0.00%) | 4.13 | 4.25 | 26.53K |
| 2025-05-09 | 4.07 | 4.09 | ↑$0.02 (0.49%) | 4.07 | 4.24 | 37.25K |
| 2025-05-08 | 4.00 | 4.15 | ↑$0.15 (3.75%) | 4.00 | 4.20 | 49.65K |
| 2025-05-07 | 3.88 | 4.03 | ↑$0.15 (3.87%) | 3.84 | 4.10 | 44.93K |
| 2025-05-06 | 3.84 | 4.00 | ↑$0.16 (4.17%) | 3.84 | 4.00 | 13.46K |
| 2025-05-05 | 3.93 | 3.84 | ↓$0.10 (-2.42%) | 3.84 | 3.96 | 14.15K |
| 2025-05-02 | 3.94 | 3.93 | ↓$0.01 (-0.25%) | 3.86 | 3.95 | 20K |
| 2025-05-01 | 3.89 | 3.80 | ↓$0.09 (-2.31%) | 3.80 | 3.89 | 8.47K |
| 2025-04-30 | 3.99 | 3.88 | ↓$0.11 (-2.76%) | 3.80 | 3.99 | 16.41K |
| 2025-04-29 | 3.87 | 3.98 | ↑$0.11 (2.84%) | 3.79 | 3.99 | 39.14K |
| 2025-04-28 | 3.85 | 3.87 | ↑$0.02 (0.52%) | 3.78 | 3.95 | 14.61K |
| 2025-04-25 | 3.86 | 3.81 | ↓$0.05 (-1.30%) | 3.81 | 3.92 | 5.90K |
| 2025-04-24 | 3.85 | 3.92 | ↑$0.07 (1.82%) | 3.84 | 3.93 | 9.27K |
| 2025-04-23 | 3.91 | 3.87 | ↓$0.04 (-1.02%) | 3.77 | 3.91 | 39.03K |
| 2025-04-22 | 3.74 | 3.78 | ↑$0.03 (0.94%) | 3.69 | 3.95 | 35.03K |
| 2025-04-21 | 3.69 | 3.74 | ↑$0.05 (1.36%) | 3.63 | 3.75 | 15.89K |
| 2025-04-17 | 3.61 | 3.69 | ↑$0.08 (2.22%) | 3.61 | 3.69 | 21.32K |
Create an account or log in to view more rows.
$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!
$CAAS glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$CAAS peak frustration
$CAAS must buyyy