China Automotive Systems, Inc. (CAAS) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
CAAS Historical Performance
Short-Term Returns
CAAS Stock Price Trajectory (2011–2026)
As of May 8, 2026, China Automotive Systems, Inc. (CAAS) trades at $4.54, representing a +12.7% return over the past year. The stock has delivered a +23.3% total return over five years (+1.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $27.17 on January 11, 2010. From this peak, CAAS has corrected -83.3%, currently trading 5% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers APTV (-3.1% 1Y), STRT (+120.7% 1Y), and DORM (+0.5% 1Y), CAAS has underperformed the peer group average. Compare CAAS vs APTV →
CAAS Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 4.51 | 4.54 | 4.50 | 4.54 | 15K | -0.87% |
| 2026-05-06 | 4.45 | 4.59 | 4.43 | 4.58 | 71K | +2.92% |
| 2026-05-05 | 4.48 | 4.50 | 4.42 | 4.45 | 38K | -0.22% |
| 2026-05-04 | 4.46 | 4.48 | 4.39 | 4.46 | 76K | +0.90% |
| 2026-05-01 | 4.47 | 4.47 | 4.39 | 4.42 | 10K | -0.23% |
| 2026-04-30 | 4.43 | 4.46 | 4.36 | 4.43 | 40K | +1.61% |
| 2026-04-29 | 4.40 | 4.41 | 4.36 | 4.36 | 17K | -1.58% |
| 2026-04-28 | 4.42 | 4.51 | 4.41 | 4.43 | 17K | -1.99% |
| 2026-04-27 | 4.50 | 4.54 | 4.49 | 4.52 | 30K | +1.12% |
| 2026-04-24 | 4.42 | 4.54 | 4.38 | 4.47 | 50K | +1.59% |
| 2026-04-23 | 4.55 | 4.57 | 4.30 | 4.40 | 66K | -2.87% |
| 2026-04-22 | 4.53 | 4.58 | 4.40 | 4.53 | 148K | +4.62% |
| 2026-04-21 | 4.28 | 4.33 | 4.24 | 4.33 | 13K | +1.64% |
| 2026-04-20 | 4.28 | 4.29 | 4.24 | 4.26 | 19K | -0.47% |
| 2026-04-17 | 4.28 | 4.35 | 4.26 | 4.28 | 9K | -0.23% |
| 2026-04-16 | 4.25 | 4.30 | 4.23 | 4.29 | 9K | +0.47% |
| 2026-04-15 | 4.40 | 4.40 | 4.17 | 4.27 | 12K | 0.00% |
| 2026-04-14 | 4.25 | 4.27 | 4.17 | 4.27 | 33K | +2.15% |
| 2026-04-13 | 4.20 | 4.27 | 4.17 | 4.18 | 7K | -0.95% |
| 2026-04-10 | 4.22 | 4.26 | 4.18 | 4.22 | 24K | 0.00% |
| 2026-04-09 | 4.24 | 4.27 | 4.17 | 4.22 | 17K | -0.71% |
| 2026-04-08 | 4.30 | 4.30 | 4.17 | 4.25 | 11K | -0.93% |
| 2026-04-07 | 4.17 | 4.30 | 4.09 | 4.29 | 7K | +4.89% |
| 2026-04-06 | 4.22 | 4.29 | 4.09 | 4.09 | 15K | -2.15% |
| 2026-04-02 | 4.10 | 4.21 | 4.08 | 4.18 | 12K | -0.95% |
| 2026-04-01 | 4.22 | 4.22 | 4.15 | 4.22 | 7K | +0.48% |
| 2026-03-31 | 4.09 | 4.20 | 4.09 | 4.20 | 52K | 0.00% |
| 2026-03-30 | 4.15 | 4.22 | 4.10 | 4.20 | 13K | +1.20% |
| 2026-03-27 | 4.33 | 4.34 | 4.15 | 4.15 | 28K | -2.12% |
| 2026-03-26 | 4.23 | 4.37 | 4.17 | 4.24 | 48K | +0.47% |
See CAAS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs CAAS Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare CAAS vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonCAAS — Frequently Asked Questions
Quick answers to the most common questions about buying CAAS stock.
How has CAAS stock performed recently?
CAAS returned +12.7% over the past year, beating its 5-year annualized CAGR of +1.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is CAAS's all-time high price?
China Automotive Systems, Inc. reached $27.17 on 2010-01-11. The 52-week high is $5.15. Current 1-year return of +12.7% places the stock closer to historical peaks.
Where can I download CAAS historical price data?
This page provides CAAS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.