CAAS - CHINA AUTOMOTIVE SYSTEMS INC
4.26
-0.020 -0.469%
Share volume: 19,304
Last Updated: 04-20-2026
Automobiles And Trucks/Motor Vehicle Parts & Accessories:
0.15%
PREVIOUS CLOSE
CHG
CHG%
$4.28
-0.02
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $4.29 | $4.29 | $4.29 | $4.29 | $4.24 | $4.24 | $4.26 | $4.26 | 19,304 | $19,304.00 |
| 04-17-2026 | $4.29 | $4.29 | $4.35 | $4.35 | $4.26 | $4.26 | $4.28 | $4.28 | 9,105 | $9,105.00 |
| 04-16-2026 | $4.25 | $4.25 | $4.30 | $4.30 | $4.23 | $4.23 | $4.29 | $4.29 | 9,669 | $9,669.00 |
| 04-15-2026 | $4.28 | $4.28 | $4.40 | $4.40 | $4.17 | $4.17 | $4.27 | $4.27 | 13,204 | $13,204.00 |
| 04-14-2026 | $4.25 | $4.25 | $4.27 | $4.27 | $4.17 | $4.17 | $4.27 | $4.27 | 33,574 | $33,574.00 |
| 04-13-2026 | $4.19 | $4.19 | $4.27 | $4.27 | $4.18 | $4.18 | $4.18 | $4.18 | 7,114 | $7,114.00 |
| 04-10-2026 | $4.21 | $4.21 | $4.24 | $4.24 | $4.18 | $4.18 | $4.22 | $4.22 | 24,182 | $24,182.00 |
| 04-09-2026 | $4.26 | $4.26 | $4.27 | $4.27 | $4.17 | $4.17 | $4.22 | $4.22 | 17,315 | $17,315.00 |
| 04-08-2026 | $4.30 | $4.30 | $4.30 | $4.30 | $4.17 | $4.17 | $4.25 | $4.25 | 11,624 | $11,624.00 |
| 04-07-2026 | $4.18 | $4.18 | $4.30 | $4.30 | $4.09 | $4.09 | $4.29 | $4.29 | 7,260 | $7,260.00 |