China Automotive Systems, Inc. (CAAS) NASDAQ
4.49
-0.05(-1.10%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
CAAS Historical Return
If you invested $1000 in China Automotive Systems, Inc. (CAAS) 10 years ago, it would be worth $1,301.72 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,138.19, while $1000 invested 1 year ago would be worth $1,065.88. This corresponds to total returns of 30.17%, 13.82%, 6.59%, respectively, with annualized returns of 2.67%, 2.62%, 6.59%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
CAAS Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 4.57 | 4.49 | 4.49 | 4.6 | 4.49 | 19,097 |
| June 01, 2026 | 4.67 | 4.54 | 4.54 | 4.69 | 4.47 | 49,864 |
| May 29, 2026 | 4.66 | 4.65 | 4.65 | 4.7 | 4.55 | 26,865 |
| May 28, 2026 | 4.67 | 4.66 | 4.66 | 4.72 | 4.57 | 34,403 |
| May 27, 2026 | 4.64 | 4.69 | 4.69 | 4.7 | 4.64 | 10,845 |
| May 26, 2026 | 4.67 | 4.66 | 4.66 | 4.74 | 4.62 | 45,648 |
| May 22, 2026 | 4.73 | 4.63 | 4.63 | 4.79 | 4.59 | 58,220 |
| May 21, 2026 | 4.66 | 4.8 | 4.8 | 4.81 | 4.66 | 15,899 |
| May 20, 2026 | 4.78 | 4.76 | 4.76 | 4.82 | 4.65 | 29,722 |
| May 19, 2026 | 4.63 | 4.77 | 4.77 | 4.84 | 4.51 | 55,224 |
| May 18, 2026 | 4.8 | 4.71 | 4.71 | 4.97 | 4.62 | 97,131 |
| May 15, 2026 | 4.72 | 4.73 | 4.73 | 4.73 | 4.6 | 85,353 |
| May 14, 2026 | 4.7 | 4.67 | 4.67 | 4.7 | 4.64 | 18,564 |
| May 13, 2026 | 4.71 | 4.65 | 4.65 | 4.74 | 4.64 | 17,085 |
| May 12, 2026 | 4.7 | 4.72 | 4.72 | 4.75 | 4.64 | 19,297 |
| May 11, 2026 | 4.57 | 4.75 | 4.75 | 4.8 | 4.57 | 109,572 |
| May 08, 2026 | 4.51 | 4.5 | 4.5 | 4.58 | 4.43 | 40,849 |
| May 07, 2026 | 4.59 | 4.54 | 4.54 | 4.59 | 4.5 | 15,299 |
| May 06, 2026 | 4.45 | 4.58 | 4.58 | 4.59 | 4.43 | 71,323 |
| May 05, 2026 | 4.48 | 4.45 | 4.45 | 4.5 | 4.42 | 38,301 |
| May 04, 2026 | 4.47 | 4.46 | 4.46 | 4.48 | 4.39 | 76,274 |
| May 01, 2026 | 4.47 | 4.42 | 4.42 | 4.49 | 4.39 | 9,784 |
| April 30, 2026 | 4.43 | 4.43 | 4.43 | 4.46 | 4.36 | 40,738 |
| April 29, 2026 | 4.4 | 4.36 | 4.36 | 4.41 | 4.36 | 17,669 |
| April 28, 2026 | 4.45 | 4.43 | 4.43 | 4.51 | 4.41 | 16,749 |
| April 27, 2026 | 4.52 | 4.52 | 4.52 | 4.54 | 4.48 | 30,223 |
| April 24, 2026 | 4.42 | 4.47 | 4.47 | 4.57 | 4.38 | 50,577 |
| April 23, 2026 | 4.57 | 4.4 | 4.4 | 4.57 | 4.31 | 66,334 |
| April 22, 2026 | 4.53 | 4.53 | 4.53 | 4.58 | 4.4 | 147,920 |
| April 21, 2026 | 4.28 | 4.28 | 4.28 | 4.33 | 4.24 | 13,111 |
| April 20, 2026 | 4.29 | 4.26 | 4.26 | 4.29 | 4.24 | 19,304 |
| April 17, 2026 | 4.29 | 4.28 | 4.28 | 4.35 | 4.26 | 9,012 |
| April 16, 2026 | 4.25 | 4.29 | 4.29 | 4.3 | 4.23 | 9,669 |
| April 15, 2026 | 4.28 | 4.27 | 4.27 | 4.4 | 4.17 | 12,404 |
| April 14, 2026 | 4.25 | 4.27 | 4.27 | 4.27 | 4.17 | 32,767 |
| April 13, 2026 | 4.19 | 4.18 | 4.18 | 4.27 | 4.18 | 7,113 |
| April 10, 2026 | 4.21 | 4.22 | 4.22 | 4.24 | 4.18 | 24,480 |
| April 09, 2026 | 4.26 | 4.22 | 4.22 | 4.27 | 4.17 | 17,265 |
| April 08, 2026 | 4.3 | 4.25 | 4.25 | 4.3 | 4.17 | 11,624 |
| April 07, 2026 | 4.18 | 4.29 | 4.29 | 4.3 | 4.09 | 7,300 |
| April 06, 2026 | 4.22 | 4.18 | 4.18 | 4.29 | 4.09 | 15,394 |
| April 02, 2026 | 4.1 | 4.18 | 4.18 | 4.22 | 4.08 | 12,042 |
| April 01, 2026 | 4.12 | 4.22 | 4.22 | 4.22 | 4.12 | 6,821 |
| March 31, 2026 | 4.09 | 4.11 | 4.2 | 4.19 | 4.09 | 52,181 |
| March 30, 2026 | 4.15 | 4.2 | 4.2 | 4.22 | 4.04 | 13,450 |
| March 27, 2026 | 4.33 | 4.22 | 4.22 | 4.34 | 4.15 | 27,559 |
| March 26, 2026 | 4.23 | 4.24 | 4.24 | 4.37 | 4.17 | 47,693 |
| March 25, 2026 | 4.23 | 4.22 | 4.22 | 4.23 | 4.16 | 5,516 |
| March 24, 2026 | 4.18 | 4.22 | 4.22 | 4.23 | 4.14 | 18,536 |
| March 23, 2026 | 4.14 | 4.22 | 4.22 | 4.26 | 4.12 | 22,698 |
| March 20, 2026 | 4.18 | 4.14 | 4.14 | 4.19 | 4.12 | 16,233 |
| March 19, 2026 | 4.22 | 4.17 | 4.17 | 4.35 | 4.13 | 53,040 |
| March 18, 2026 | 4.18 | 4.26 | 4.26 | 4.28 | 4.18 | 3,858 |
| March 17, 2026 | 4.17 | 4.29 | 4.29 | 4.33 | 4.15 | 45,188 |
| March 16, 2026 | 4.22 | 4.16 | 4.16 | 4.22 | 4.12 | 14,702 |
| March 13, 2026 | 4.23 | 4.28 | 4.28 | 4.32 | 4.15 | 8,307 |
| March 12, 2026 | 4.2 | 4.23 | 4.23 | 4.23 | 4.16 | 4,167 |
| March 11, 2026 | 4.17 | 4.28 | 4.28 | 4.29 | 4.15 | 18,738 |
| March 10, 2026 | 4.2 | 4.28 | 4.28 | 4.28 | 4.17 | 4,660 |
| March 09, 2026 | 4.1 | 4.17 | 4.17 | 4.22 | 4.08 | 17,509 |
