China Automotive Systems Stock Price History
NASDAQ: CAASConsumer DiscretionaryAuto Parts:O.E.M.USD
4.48+0.09 (+2.05%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
CAAS price history at a glance
The price history for China Automotive Systems (CAAS) on this page begins on March 24, 2003, when the stock closed at $3.10; it most recently closed at $4.48 on October 5, 2026. The highest price in this record is $27.17, reached on January 11, 2010; the latest close is 83.5% below that peak. Across the 22 complete calendar years in the table, CAAS finished higher in 10 and lower in 12. Its best year was 2009 (+433.0%) and its worst was 2011 (-75.8%).
Over roughly 24 years the share price changed +44.5%, a 1.6% compound annual price return (excluding dividends). In the last 12 months alone, CAAS has gained 0.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2003
- $27.17
- Date of high
- Jan 11, 2010
- Low since 2003
- $1.43
- Date of low
- Mar 16, 2020
- 52-week high
- $5.64
- 52-week low
- $4.00
- Last close
- $4.48
CAAS returns
1 week
-3.03%
1 month
-17.50%
3 months
+2.99%
6 months
+6.16%
Year to date
+5.16%
1 year
+0.90%
3 years
+29.12%
5 years
+35.91%
CAAS price return, excluding dividends.
CAAS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.48 | +3.94% |
| 2025 | 4.31 | +5.64% |
| 2024 | 4.08 | +26.32% |
| 2023 | 3.23 | -44.31% |
| 2022 | 5.80 | +116.42% |
| 2021 | 2.68 | -57.05% |
| 2020 | 6.24 | +99.36% |
| 2019 | 3.13 | +16.79% |
| 2018 | 2.68 | -44.17% |
| 2017 | 4.80 | -10.45% |
| 2016 | 5.36 | +17.03% |
| 2015 | 4.58 | -34.94% |
| 2014 | 7.04 | -17.56% |
| 2013 | 8.54 | +53.60% |
| 2012 | 5.56 | +68.48% |
| 2011 | 3.30 | -75.77% |
| 2010 | 13.62 | -27.20% |
| 2009 | 18.71 | +433.05% |
| 2008 | 3.51 | -49.28% |
| 2007 | 6.92 | -44.60% |
| 2006 | 12.49 | +83.68% |
| 2005 | 6.80 | -43.33% |
| 2004 | 12.00 | -31.43% |
| 2003* | 17.50 | +464.52% |
* Partial year: the record begins after the start of 2003; return measured from the first available close.
2026 return is year to date.
CAAS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.40 | 4.48 | 4.36 | 4.48 | +2.05% | |
| 4.37 | 4.50 | 4.37 | 4.39 | +0.69% | |
| 4.66 | 4.66 | 4.26 | 4.36 | -6.24% | |
| 4.68 | 4.70 | 4.56 | 4.65 | -1.06% | |
| 4.67 | 4.75 | 4.51 | 4.70 | +1.73% | |
| 4.79 | 4.80 | 4.59 | 4.62 | -3.55% | |
| 4.77 | 4.86 | 4.76 | 4.79 | -0.21% | |
| 4.87 | 4.89 | 4.80 | 4.80 | -0.62% | |
| 4.81 | 4.91 | 4.75 | 4.83 | -1.63% | |
| 4.99 | 4.99 | 4.84 | 4.91 | +1.03% | |
| 5.00 | 5.07 | 4.86 | 4.86 | -4.33% | |
| 5.07 | 5.08 | 5.00 | 5.08 | 0.00% | |
| 5.07 | 5.08 | 5.00 | 5.08 | +0.20% | |
| 5.09 | 5.13 | 5.02 | 5.07 | -0.20% | |
| 5.02 | 5.10 | 4.90 | 5.08 | +0.79% | |
| 5.02 | 5.05 | 4.91 | 5.04 | -0.20% | |
| 5.08 | 5.11 | 4.93 | 5.05 | -0.79% | |
| 5.27 | 5.27 | 5.08 | 5.09 | -3.42% | |
| 5.23 | 5.43 | 5.20 | 5.27 | -0.19% | |
| 5.37 | 5.47 | 5.25 | 5.28 | -1.49% | |
| 5.26 | 5.37 | 5.25 | 5.36 | +1.90% | |
| 5.35 | 5.55 | 5.26 | 5.26 | -3.13% | |
| 5.44 | 5.46 | 5.27 | 5.43 | -0.37% | |
| 5.40 | 5.64 | 5.40 | 5.45 | +0.93% | |
| 5.40 | 5.52 | 5.36 | 5.40 | -0.74% | |
| 5.41 | 5.49 | 5.35 | 5.44 | +0.37% | |
| 5.49 | 5.56 | 5.35 | 5.42 | -1.09% | |
| 5.51 | 5.56 | 5.27 | 5.48 | -0.54% | |
| 5.04 | 5.58 | 5.04 | 5.51 | +10.42% | |
| 5.07 | 5.07 | 4.91 | 4.99 | -0.80% | |
| 5.29 | 5.36 | 5.01 | 5.03 | -4.73% | |
| 5.28 | 5.38 | 5.15 | 5.28 | -1.12% | |
| 4.76 | 5.45 | 4.76 | 5.34 | +12.18% | |
| 4.67 | 5.00 | 4.67 | 4.76 | +1.93% | |
| 4.56 | 4.70 | 4.55 | 4.67 | +2.41% | |
| 4.70 | 4.70 | 4.51 | 4.56 | -4.60% | |
| 4.63 | 4.78 | 4.55 | 4.78 | +3.69% | |
| 4.58 | 4.64 | 4.46 | 4.61 | +0.66% | |
| 4.65 | 4.71 | 4.51 | 4.58 | -2.97% | |
| 4.72 | 4.78 | 4.60 | 4.72 | +0.21% | |
| 4.85 | 5.05 | 4.62 | 4.71 | +3.29% | |
| 4.65 | 4.70 | 4.51 | 4.56 | -0.65% | |
| 4.60 | 4.70 | 4.53 | 4.59 | -1.08% | |
| 4.37 | 4.73 | 4.37 | 4.64 | +4.98% | |
| 4.55 | 4.55 | 4.42 | 4.42 | -2.21% | |
| 4.33 | 4.54 | 4.33 | 4.52 | +3.91% | |
| 4.33 | 4.45 | 4.33 | 4.35 | 0.00% | |
| 4.38 | 4.50 | 4.34 | 4.35 | -3.12% | |
| 4.54 | 4.54 | 4.32 | 4.49 | -0.44% | |
| 4.24 | 4.54 | 4.24 | 4.51 | +5.37% | |
| 4.31 | 4.42 | 4.24 | 4.28 | -1.15% | |
| 4.36 | 4.41 | 4.31 | 4.33 | 0.00% | |
| 4.33 | 4.47 | 4.32 | 4.33 | -0.69% | |
| 4.35 | 4.38 | 4.35 | 4.36 | +0.23% | |
| 4.38 | 4.42 | 4.34 | 4.35 | -1.14% | |
| 4.38 | 4.47 | 4.38 | 4.40 | -1.57% | |
| 4.37 | 4.47 | 4.37 | 4.47 | +1.59% | |
| 4.41 | 4.46 | 4.32 | 4.40 | -0.68% | |
| 4.42 | 4.43 | 4.32 | 4.43 | +0.91% | |
| 4.35 | 4.39 | 4.32 | 4.39 | +0.69% | |
| 4.41 | 4.44 | 4.36 | 4.36 | -1.58% | |
| 4.39 | 4.47 | 4.36 | 4.43 | +1.14% | |
| 4.34 | 4.45 | 4.34 | 4.38 | 0.00% | |
| 4.35 | 4.44 | 4.33 | 4.38 | +0.69% | |
| 4.40 | 4.47 | 4.33 | 4.35 | -1.36% | |
| 4.39 | 4.47 | 4.33 | 4.41 | -0.90% | |
| 4.40 | 4.45 | 4.31 | 4.45 | -0.22% | |
| 4.50 | 4.50 | 4.40 | 4.46 | +0.22% | |
| 4.50 | 4.50 | 4.42 | 4.45 | -0.45% | |
| 4.49 | 4.49 | 4.40 | 4.47 | -0.45% | |
| 4.40 | 4.51 | 4.40 | 4.49 | +0.45% | |
| 4.37 | 4.50 | 4.37 | 4.47 | +0.90% | |
| 4.48 | 4.48 | 4.37 | 4.43 | -0.23% | |
| 4.46 | 4.47 | 4.35 | 4.44 | -0.22% | |
| 4.37 | 4.47 | 4.37 | 4.45 | +1.83% | |
| 4.36 | 4.50 | 4.35 | 4.37 | -0.23% | |
| 4.40 | 4.40 | 4.36 | 4.38 | -0.45% | |
| 4.41 | 4.52 | 4.40 | 4.40 | -1.35% | |
| 4.50 | 4.50 | 4.42 | 4.46 | -0.45% | |
| 4.54 | 4.54 | 4.40 | 4.48 | +0.67% | |
| 4.43 | 4.50 | 4.41 | 4.45 | -1.98% | |
| 4.58 | 4.65 | 4.53 | 4.54 | -1.73% | |
| 4.44 | 4.70 | 4.44 | 4.62 | +4.29% | |
| 4.40 | 4.48 | 4.40 | 4.43 | -0.67% | |
| 4.49 | 4.50 | 4.39 | 4.46 | +0.90% | |
| 4.51 | 4.57 | 4.36 | 4.42 | -0.45% | |
| 4.43 | 4.60 | 4.43 | 4.44 | +0.23% | |
| 4.44 | 4.49 | 4.40 | 4.43 | -0.45% | |
| 4.46 | 4.56 | 4.41 | 4.45 | +0.23% | |
| 4.53 | 4.53 | 4.41 | 4.44 | -1.11% | |
| 4.57 | 4.60 | 4.49 | 4.49 | -1.10% | |
| 4.67 | 4.69 | 4.47 | 4.54 | -2.37% | |
| 4.66 | 4.70 | 4.55 | 4.65 | -0.21% | |
| 4.69 | 4.72 | 4.57 | 4.66 | -0.64% | |
| 4.64 | 4.70 | 4.63 | 4.69 | +0.64% | |
| 4.67 | 4.74 | 4.62 | 4.66 | +0.65% | |
| 4.73 | 4.79 | 4.59 | 4.63 | -3.54% | |
| 4.66 | 4.81 | 4.66 | 4.80 | +0.84% | |
| 4.78 | 4.82 | 4.65 | 4.76 | -0.21% | |
| 4.63 | 4.84 | 4.51 | 4.77 | +1.27% | |
| 4.80 | 4.97 | 4.62 | 4.71 | -0.42% | |
| 4.72 | 4.73 | 4.60 | 4.73 | +1.28% | |
| 4.70 | 4.70 | 4.64 | 4.67 | +0.43% | |
| 4.71 | 4.74 | 4.64 | 4.65 | -1.48% | |
| 4.70 | 4.75 | 4.64 | 4.72 | -0.63% | |
| 4.57 | 4.80 | 4.57 | 4.75 | +5.56% | |
| 4.51 | 4.58 | 4.43 | 4.50 | -0.88% | |
| 4.59 | 4.59 | 4.50 | 4.54 | -0.87% | |
| 4.45 | 4.59 | 4.43 | 4.58 | +2.92% | |
| 4.48 | 4.50 | 4.42 | 4.45 | -0.22% | |
| 4.47 | 4.48 | 4.39 | 4.46 | +0.90% | |
| 4.47 | 4.49 | 4.39 | 4.42 | -0.23% | |
| 4.43 | 4.46 | 4.36 | 4.43 | +1.61% | |
| 4.40 | 4.41 | 4.36 | 4.36 | -1.58% | |
| 4.45 | 4.51 | 4.41 | 4.43 | -1.99% | |
| 4.52 | 4.54 | 4.48 | 4.52 | +1.12% | |
| 4.42 | 4.57 | 4.38 | 4.47 | +1.59% | |
| 4.57 | 4.57 | 4.31 | 4.40 | -2.87% | |
| 4.53 | 4.58 | 4.40 | 4.53 | +5.84% | |
| 4.28 | 4.33 | 4.24 | 4.28 | +0.47% | |
| 4.29 | 4.29 | 4.24 | 4.26 | -0.47% | |
| 4.29 | 4.35 | 4.26 | 4.28 | -0.23% | |
| 4.25 | 4.30 | 4.23 | 4.29 | +0.47% | |
| 4.28 | 4.40 | 4.17 | 4.27 | 0.00% | |
| 4.25 | 4.27 | 4.17 | 4.27 | +2.15% | |
| 4.19 | 4.27 | 4.18 | 4.18 | -0.95% | |
| 4.21 | 4.24 | 4.18 | 4.22 | 0.00% | |
| 4.26 | 4.27 | 4.17 | 4.22 | -0.71% | |
| 4.30 | 4.30 | 4.17 | 4.25 | -0.93% | |
| 4.18 | 4.30 | 4.09 | 4.29 | +2.63% | |
| 4.22 | 4.29 | 4.09 | 4.18 | 0.00% | |
| 4.10 | 4.22 | 4.08 | 4.18 | -0.95% | |
| 4.12 | 4.22 | 4.12 | 4.22 | +0.48% | |
| 4.09 | 4.20 | 4.09 | 4.20 | 0.00% | |
| 4.15 | 4.22 | 4.04 | 4.20 | -0.47% | |
| 4.33 | 4.34 | 4.15 | 4.22 | -0.47% | |
| 4.23 | 4.37 | 4.17 | 4.24 | +0.47% | |
| 4.23 | 4.23 | 4.16 | 4.22 | 0.00% | |
| 4.18 | 4.23 | 4.14 | 4.22 | 0.00% | |
| 4.14 | 4.26 | 4.12 | 4.22 | +1.93% | |
| 4.18 | 4.19 | 4.12 | 4.14 | -0.72% | |
| 4.22 | 4.35 | 4.13 | 4.17 | -2.11% | |
| 4.18 | 4.28 | 4.18 | 4.26 | -0.70% | |
| 4.17 | 4.33 | 4.15 | 4.29 | +3.12% | |
| 4.22 | 4.22 | 4.12 | 4.16 | -2.80% | |
| 4.23 | 4.32 | 4.15 | 4.28 | +1.18% | |
| 4.20 | 4.23 | 4.16 | 4.23 | -1.17% | |
| 4.17 | 4.29 | 4.15 | 4.28 | 0.00% | |
| 4.20 | 4.28 | 4.17 | 4.28 | +2.64% | |
| 4.10 | 4.22 | 4.08 | 4.17 | +0.24% | |
| 4.25 | 4.25 | 4.14 | 4.16 | -0.24% | |
| 4.16 | 4.23 | 4.14 | 4.17 | -0.71% | |
| 4.25 | 4.29 | 4.14 | 4.20 | +0.24% | |
| 4.31 | 4.33 | 4.14 | 4.19 | -3.68% | |
| 4.42 | 4.47 | 4.31 | 4.35 | -1.58% | |
| 4.45 | 4.53 | 4.42 | 4.42 | -1.34% | |
| 4.57 | 4.64 | 4.45 | 4.48 | -1.97% | |
| 4.43 | 4.60 | 4.43 | 4.57 | +0.88% | |
| 4.38 | 4.53 | 4.36 | 4.53 | +2.49% | |
| 4.42 | 4.54 | 4.35 | 4.42 | 0.00% | |
| 4.40 | 4.56 | 4.35 | 4.42 | +0.23% | |
| 4.40 | 4.44 | 4.35 | 4.41 | -0.90% | |
| 4.45 | 4.47 | 4.36 | 4.45 | +1.14% | |
| 4.44 | 4.48 | 4.40 | 4.40 | -1.57% | |
| 4.48 | 4.57 | 4.47 | 4.47 | -0.67% | |
| 4.65 | 4.65 | 4.50 | 4.50 | -2.60% | |
| 4.60 | 4.70 | 4.57 | 4.62 | +1.54% | |
| 4.48 | 4.59 | 4.48 | 4.55 | +2.02% | |
| 4.45 | 4.56 | 4.42 | 4.46 | -0.67% | |
| 4.43 | 4.53 | 4.39 | 4.49 | +1.13% | |
| 4.46 | 4.48 | 4.33 | 4.44 | -0.89% | |
| 4.50 | 4.55 | 4.38 | 4.48 | +0.45% | |
| 4.44 | 4.55 | 4.32 | 4.46 | -0.67% | |
| 4.39 | 4.54 | 4.33 | 4.49 | +1.35% | |
| 4.50 | 4.50 | 4.40 | 4.43 | -2.42% | |
| 4.41 | 4.55 | 4.41 | 4.54 | +2.02% | |
| 4.54 | 4.58 | 4.45 | 4.45 | -2.84% | |
| 4.74 | 4.74 | 4.55 | 4.58 | -2.35% | |
| 4.70 | 4.79 | 4.61 | 4.69 | +0.21% | |
| 4.65 | 4.75 | 4.64 | 4.68 | +0.65% | |
| 4.59 | 4.65 | 4.54 | 4.65 | +2.20% | |
| 4.56 | 4.70 | 4.51 | 4.55 | -1.73% | |
| 4.69 | 4.69 | 4.52 | 4.63 | -1.91% | |
| 4.61 | 4.78 | 4.61 | 4.72 | +1.07% | |
| 4.66 | 4.80 | 4.64 | 4.67 | +0.43% | |
| 4.79 | 4.80 | 4.58 | 4.65 | -3.53% | |
| 4.59 | 4.85 | 4.59 | 4.82 | +1.90% | |
| 4.45 | 4.98 | 4.45 | 4.73 | +6.53% | |
| 4.57 | 4.57 | 4.43 | 4.44 | -1.77% | |
| 4.40 | 4.57 | 4.40 | 4.52 | +0.89% | |
| 4.40 | 4.53 | 4.40 | 4.48 | +0.22% | |
| 4.34 | 4.60 | 4.33 | 4.47 | +2.52% | |
| 4.25 | 4.39 | 4.24 | 4.36 | +1.16% | |
| 4.29 | 4.34 | 4.25 | 4.31 | +1.17% | |
| 4.26 | 4.32 | 4.21 | 4.26 | -0.47% | |
| 4.20 | 4.34 | 4.20 | 4.28 | +2.39% | |
| 4.20 | 4.23 | 4.16 | 4.18 | -0.24% | |
| 4.22 | 4.25 | 4.15 | 4.19 | -1.41% | |
| 4.33 | 4.40 | 4.22 | 4.25 | -1.85% | |
| 4.40 | 4.40 | 4.28 | 4.33 | 0.00% | |
| 4.37 | 4.43 | 4.32 | 4.33 | +0.23% | |
| 4.35 | 4.40 | 4.31 | 4.32 | +0.23% | |
| 4.37 | 4.39 | 4.31 | 4.31 | +0.47% | |
| 4.38 | 4.41 | 4.28 | 4.29 | -1.38% | |
| 4.42 | 4.43 | 4.27 | 4.35 | -1.58% | |
| 4.25 | 4.42 | 4.25 | 4.42 | +3.27% | |
| 4.22 | 4.45 | 4.18 | 4.28 | +1.66% | |
| 4.18 | 4.30 | 4.14 | 4.21 | -0.24% | |
| 4.22 | 4.27 | 4.13 | 4.22 | +0.96% | |
| 4.16 | 4.30 | 4.12 | 4.18 | +0.72% | |
| 4.06 | 4.22 | 4.06 | 4.15 | 0.00% | |
| 4.18 | 4.23 | 4.07 | 4.15 | -0.48% | |
| 4.12 | 4.25 | 4.10 | 4.17 | +1.21% | |
| 4.00 | 4.13 | 4.00 | 4.12 | +3.00% | |
| 4.10 | 4.13 | 4.00 | 4.00 | -3.15% | |
| 4.13 | 4.13 | 4.11 | 4.13 | 0.00% | |
| 4.10 | 4.18 | 4.10 | 4.13 | +1.23% | |
| 4.07 | 4.11 | 4.07 | 4.08 | +0.49% | |
| 4.05 | 4.12 | 4.03 | 4.06 | -0.25% | |
| 4.09 | 4.10 | 4.01 | 4.07 | 0.00% | |
| 4.10 | 4.12 | 4.00 | 4.07 | -1.21% | |
| 4.10 | 4.15 | 4.01 | 4.12 | -0.24% | |
| 4.24 | 4.24 | 4.13 | 4.13 | -1.90% | |
| 4.14 | 4.23 | 4.09 | 4.21 | +2.68% | |
| 4.28 | 4.28 | 4.00 | 4.10 | -4.43% | |
| 4.20 | 4.30 | 4.14 | 4.29 | -0.23% | |
| 4.50 | 4.50 | 4.28 | 4.30 | -3.37% | |
| 4.35 | 4.55 | 4.22 | 4.45 | +6.71% | |
| 4.19 | 4.20 | 4.13 | 4.17 | -0.95% | |
| 4.27 | 4.27 | 4.04 | 4.21 | +1.45% | |
| 4.16 | 4.30 | 4.15 | 4.15 | -1.19% | |
| 4.32 | 4.32 | 4.20 | 4.20 | -2.10% | |
| 4.26 | 4.33 | 4.24 | 4.29 | +0.70% | |
| 4.24 | 4.35 | 4.24 | 4.26 | +0.47% | |
| 4.22 | 4.40 | 4.16 | 4.24 | -0.70% | |
| 4.31 | 4.37 | 4.23 | 4.27 | +0.23% | |
| 4.36 | 4.39 | 4.26 | 4.26 | -1.39% | |
| 4.34 | 4.42 | 4.20 | 4.32 | -1.14% | |
| 4.45 | 4.46 | 4.33 | 4.37 | -1.80% | |
| 4.46 | 4.55 | 4.43 | 4.45 | +1.14% | |
| 4.32 | 4.54 | 4.32 | 4.40 | +2.33% | |
| 4.34 | 4.40 | 4.30 | 4.30 | +0.23% | |
| 4.39 | 4.45 | 4.27 | 4.29 | -2.72% | |
| 4.35 | 4.51 | 4.30 | 4.41 | +3.28% | |
| 4.33 | 4.35 | 4.25 | 4.27 | +0.47% | |
| 4.30 | 4.36 | 4.20 | 4.25 | -1.62% | |
| 4.43 | 4.43 | 4.31 | 4.32 | -2.48% | |
| 4.35 | 4.46 | 4.31 | 4.43 | +3.02% | |
| 4.21 | 4.37 | 4.21 | 4.30 | +0.47% | |
| 4.35 | 4.39 | 4.21 | 4.28 | -4.46% | |
| 4.39 | 4.58 | 4.27 | 4.48 | +0.90% | |
| 4.40 | 4.50 | 4.35 | 4.44 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the CAAS chart for longer ranges.