China Automotive Systems, Inc. (CAAS) Stock Price History
Historical prices from 2003 to 2026
- 1M
- -14.8%
- 3M
- -1.6%
- YTD
- +0.5%
- 1Y
- +0.7%
- 3Y
- +9.1%
- 5Y
- +4.3%
Loading 10-year price history...
CAAS Historical Performance
CAAS Annual Returns
Year-by-year price performance · 2003–2026
- 2003 annual price return
- +437.1%
- 2004 annual price return
- -31.4%
- 2005 annual price return
- -43.3%
- 2006 annual price return
- +86.7%
- 2007 annual price return
- -35.3%
- 2008 annual price return
- -54.6%
- 2009 annual price return
- +433.0%
- 2010 annual price return
- -34.7%
- 2011 annual price return
- -76.3%
- 2012 annual price return
- +35.8%
- 2013 annual price return
- +58.6%
- 2014 annual price return
- -15.8%
- 2015 annual price return
- -34.9%
- 2016 annual price return
- +19.1%
- 2017 annual price return
- -11.1%
- 2018 annual price return
- -49.7%
- 2019 annual price return
- +21.2%
- 2020 annual price return
- +96.8%
- 2021 annual price return
- -56.5%
- 2022 annual price return
- +108.6%
- 2023 annual price return
- -44.8%
- 2024 annual price return
- +28.9%
- 2025 annual price return
- +4.4%
- 2026 annual price return
- +3.9%
CAAS Stock Price Trajectory (2003–2026)
As of October 25, 2026, China Automotive Systems, Inc. (CAAS) trades at $4.33, representing a +0.7% return over the past year. The stock has delivered a +46.2% total return over five years (+4.3% 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 -84.1%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers APTV (-49.8% 1Y), STRT (-10.0% 1Y), and DORM (-19.3% 1Y), CAAS has underperformed the peer group average. Compare CAAS vs APTV →
CAAS Historical Price Data · from 2003
Rows 1–50 of 5,936| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.37 | 4.38 | 4.32 | 4.33 | 19K | -0.92% |
| 2026-10-22 | 4.43 | 4.43 | 4.37 | 4.37 | 5K | -2.24% |
| 2026-10-21 | 4.44 | 4.53 | 4.43 | 4.47 | 9K | -0.67% |
| 2026-10-20 | 4.40 | 4.50 | 4.40 | 4.50 | 6K | -0.88% |
| 2026-10-19 | 4.46 | 4.55 | 4.41 | 4.54 | 5K | +0.67% |
| 2026-10-16 | 4.46 | 4.59 | 4.42 | 4.51 | 12K | +1.35% |
| 2026-10-15 | 4.40 | 4.47 | 4.39 | 4.45 | 8K | +0.91% |
| 2026-10-14 | 4.43 | 4.59 | 4.37 | 4.41 | 16K | -0.23% |
| 2026-10-13 | 4.54 | 4.65 | 4.42 | 4.42 | 3K | -4.54% |
| 2026-10-12 | 4.55 | 4.69 | 4.55 | 4.63 | 25K | +3.35% |
| 2026-10-09 | 4.40 | 4.48 | 4.36 | 4.48 | 9K | +2.05% |
| 2026-10-08 | 4.37 | 4.50 | 4.37 | 4.39 | 11K | +0.69% |
| 2026-10-07 | 4.66 | 4.66 | 4.26 | 4.36 | 81K | -6.24% |
| 2026-10-06 | 4.68 | 4.70 | 4.56 | 4.65 | 17K | -1.06% |
| 2026-10-05 | 4.67 | 4.75 | 4.51 | 4.70 | 62K | +1.73% |
| 2026-10-02 | 4.79 | 4.80 | 4.59 | 4.62 | 24K | -3.55% |
| 2026-10-01 | 4.77 | 4.86 | 4.76 | 4.79 | 15K | -0.21% |
| 2026-09-30 | 4.87 | 4.89 | 4.80 | 4.80 | 7K | -0.62% |
| 2026-09-29 | 4.81 | 4.91 | 4.75 | 4.83 | 20K | -1.63% |
| 2026-09-28 | 4.99 | 4.99 | 4.84 | 4.91 | 18K | +1.03% |
| 2026-09-25 | 5.00 | 5.07 | 4.86 | 4.86 | 23K | -4.33% |
| 2026-09-24 | 5.07 | 5.08 | 5.00 | 5.08 | 6K | 0.00% |
| 2026-09-23 | 5.07 | 5.08 | 5.00 | 5.08 | 8K | +0.20% |
| 2026-09-22 | 5.09 | 5.13 | 5.02 | 5.07 | 12K | -0.20% |
| 2026-09-21 | 5.02 | 5.10 | 4.90 | 5.08 | 9K | +0.79% |
| 2026-09-18 | 5.02 | 5.05 | 4.91 | 5.04 | 40K | -0.20% |
| 2026-09-17 | 5.08 | 5.11 | 4.93 | 5.05 | 28K | -0.79% |
| 2026-09-16 | 5.27 | 5.27 | 5.08 | 5.09 | 12K | -3.42% |
| 2026-09-15 | 5.23 | 5.43 | 5.20 | 5.27 | 12K | -0.19% |
| 2026-09-14 | 5.37 | 5.47 | 5.25 | 5.28 | 13K | -1.49% |
| 2026-09-11 | 5.26 | 5.37 | 5.25 | 5.36 | 11K | +1.90% |
| 2026-09-10 | 5.35 | 5.55 | 5.26 | 5.26 | 15K | -3.13% |
| 2026-09-09 | 5.44 | 5.46 | 5.27 | 5.43 | 22K | -0.37% |
| 2026-09-08 | 5.40 | 5.64 | 5.40 | 5.45 | 38K | +0.93% |
| 2026-09-04 | 5.40 | 5.52 | 5.36 | 5.40 | 10K | -0.74% |
| 2026-09-03 | 5.41 | 5.49 | 5.35 | 5.44 | 11K | +0.37% |
| 2026-09-02 | 5.49 | 5.56 | 5.35 | 5.42 | 27K | -1.09% |
| 2026-09-01 | 5.51 | 5.56 | 5.27 | 5.48 | 28K | -0.54% |
| 2026-08-31 | 5.04 | 5.58 | 5.04 | 5.51 | 71K | +10.42% |
| 2026-08-28 | 5.07 | 5.07 | 4.91 | 4.99 | 31K | -0.80% |
| 2026-08-27 | 5.29 | 5.36 | 5.01 | 5.03 | 18K | -4.73% |
| 2026-08-26 | 5.28 | 5.38 | 5.15 | 5.28 | 46K | -1.12% |
| 2026-08-25 | 4.76 | 5.45 | 4.76 | 5.34 | 330K | +12.18% |
| 2026-08-24 | 4.67 | 5.00 | 4.67 | 4.76 | 72K | +1.93% |
| 2026-08-21 | 4.56 | 4.70 | 4.55 | 4.67 | 10K | +2.41% |
| 2026-08-20 | 4.70 | 4.70 | 4.51 | 4.56 | 30K | -4.60% |
| 2026-08-19 | 4.63 | 4.78 | 4.55 | 4.78 | 21K | +3.69% |
| 2026-08-18 | 4.58 | 4.64 | 4.46 | 4.61 | 32K | +0.66% |
| 2026-08-17 | 4.65 | 4.71 | 4.51 | 4.58 | 14K | -2.97% |
| 2026-08-14 | 4.72 | 4.78 | 4.60 | 4.72 | 29K | +0.21% |
CAAS Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
CAAS — Frequently Asked Questions
Quick answers to the most common questions about buying CAAS stock.
How has CAAS stock performed recently?
CAAS returned +0.7% over the past year, beating its 5-year annualized CAGR of +4.3%. The stock trades below 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 $5.64. Current 1-year return of +0.7% 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 2003-2026, downloadable in CSV format.