CAAS - CHINA AUTOMOTIVE SYSTEMS INC
4.19
-0.157 -3.757%
Share volume: 156,538
Last Updated: 03-03-2026
Automobiles And Trucks/Motor Vehicle Parts & Accessories:
10.57%
PREVIOUS CLOSE
CHG
CHG%
$4.35
-0.16
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $4.31 | $4.31 | $4.33 | $4.33 | $4.14 | $4.14 | $4.19 | $4.19 | 156,538 | $156,538.00 |
| 03-02-2026 | $4.42 | $4.42 | $4.47 | $4.47 | $4.31 | $4.31 | $4.35 | $4.35 | 55,943 | $55,943.00 |
| 02-27-2026 | $4.45 | $4.45 | $4.53 | $4.53 | $4.42 | $4.42 | $4.42 | $4.42 | 7,181 | $7,181.00 |
| 02-26-2026 | $4.57 | $4.57 | $4.64 | $4.64 | $4.45 | $4.45 | $4.48 | $4.48 | 17,643 | $17,643.00 |
| 02-25-2026 | $4.43 | $4.43 | $4.60 | $4.60 | $4.43 | $4.43 | $4.57 | $4.57 | 11,237 | $11,237.00 |
| 02-24-2026 | $4.38 | $4.38 | $4.53 | $4.53 | $4.36 | $4.36 | $4.53 | $4.53 | 10,095 | $10,095.00 |
| 02-23-2026 | $4.42 | $4.42 | $4.54 | $4.54 | $4.35 | $4.35 | $4.42 | $4.42 | 7,359 | $7,359.00 |
| 02-20-2026 | $4.40 | $4.40 | $4.56 | $4.56 | $4.35 | $4.35 | $4.42 | $4.42 | 10,187 | $10,187.00 |
| 02-19-2026 | $4.40 | $4.40 | $4.44 | $4.44 | $4.35 | $4.35 | $4.41 | $4.41 | 29,803 | $29,803.00 |
| 02-18-2026 | $4.45 | $4.45 | $4.47 | $4.47 | $4.36 | $4.36 | $4.45 | $4.45 | 30,889 | $30,889.00 |