China Automotive Systems, Inc. (CAAS) Stock Price History
Historical prices from 2003 to 2026
- 1M
- +0.2%
- 3M
- +8.8%
- YTD
- +3.2%
- 1Y
- +7.5%
- 3Y
- -5.8%
- 5Y
- -1.5%
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
- +2.6%
CAAS Stock Price Trajectory (2003–2026)
As of July 7, 2026, China Automotive Systems, Inc. (CAAS) trades at $4.45, representing a +7.5% return over the past year. The stock has delivered a +9.4% total return over five years (-1.5% 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 -83.6%, currently trading 1% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Cyclical sector peers APTV (-17.1% 1Y), STRT (+24.3% 1Y), and DORM (+12.2% 1Y), CAAS has underperformed the peer group average. Compare CAAS vs APTV →
CAAS Historical Price Data · from 2003
Rows 1–50 of 5,859| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 4.50 | 4.50 | 4.42 | 4.45 | 3K | -0.45% |
| 2026-07-02 | 4.49 | 4.49 | 4.40 | 4.47 | 6K | -0.45% |
| 2026-07-01 | 4.42 | 4.49 | 4.42 | 4.49 | 8K | +0.45% |
| 2026-06-30 | 4.37 | 4.47 | 4.37 | 4.47 | 7K | +0.90% |
| 2026-06-29 | 4.48 | 4.48 | 4.39 | 4.43 | 10K | -0.23% |
| 2026-06-26 | 4.46 | 4.47 | 4.35 | 4.44 | 7K | -0.22% |
| 2026-06-25 | 4.37 | 4.45 | 4.37 | 4.45 | 27K | +1.83% |
| 2026-06-24 | 4.39 | 4.50 | 4.35 | 4.37 | 9K | -0.23% |
| 2026-06-23 | 4.39 | 4.39 | 4.36 | 4.38 | 29K | -0.45% |
| 2026-06-22 | 4.47 | 4.52 | 4.40 | 4.40 | 25K | -1.35% |
| 2026-06-18 | 4.50 | 4.50 | 4.42 | 4.46 | 5K | -0.45% |
| 2026-06-17 | 4.54 | 4.54 | 4.40 | 4.48 | 14K | +0.67% |
| 2026-06-16 | 4.43 | 4.50 | 4.41 | 4.45 | 22K | -1.98% |
| 2026-06-15 | 4.58 | 4.65 | 4.53 | 4.54 | 17K | -1.73% |
| 2026-06-12 | 4.44 | 4.70 | 4.44 | 4.62 | 80K | +4.29% |
| 2026-06-11 | 4.40 | 4.48 | 4.40 | 4.43 | 5K | -0.67% |
| 2026-06-10 | 4.49 | 4.50 | 4.39 | 4.46 | 13K | +0.90% |
| 2026-06-09 | 4.52 | 4.57 | 4.36 | 4.42 | 37K | -0.45% |
| 2026-06-08 | 4.53 | 4.60 | 4.43 | 4.44 | 52K | +0.23% |
| 2026-06-05 | 4.44 | 4.48 | 4.41 | 4.43 | 23K | -0.45% |
| 2026-06-04 | 4.46 | 4.56 | 4.41 | 4.45 | 19K | +0.34% |
| 2026-06-03 | 4.53 | 4.53 | 4.41 | 4.43 | 16K | -1.22% |
| 2026-06-02 | 4.57 | 4.60 | 4.49 | 4.49 | 19K | -1.10% |
| 2026-06-01 | 4.67 | 4.69 | 4.46 | 4.54 | 49K | -2.37% |
| 2026-05-29 | 4.66 | 4.70 | 4.55 | 4.65 | 27K | -0.21% |
| 2026-05-28 | 4.67 | 4.72 | 4.57 | 4.66 | 34K | -0.64% |
| 2026-05-27 | 4.64 | 4.70 | 4.64 | 4.69 | 11K | +0.64% |
| 2026-05-26 | 4.67 | 4.74 | 4.62 | 4.66 | 46K | +0.65% |
| 2026-05-22 | 4.73 | 4.79 | 4.59 | 4.63 | 58K | -3.54% |
| 2026-05-21 | 4.66 | 4.82 | 4.66 | 4.80 | 16K | +0.84% |
| 2026-05-20 | 4.72 | 4.82 | 4.65 | 4.76 | 30K | -0.21% |
| 2026-05-19 | 4.63 | 4.84 | 4.51 | 4.77 | 55K | -0.42% |
| 2026-05-18 | 4.80 | 4.97 | 4.62 | 4.79 | 96K | +1.27% |
| 2026-05-15 | 4.72 | 4.73 | 4.60 | 4.73 | 85K | +1.28% |
| 2026-05-14 | 4.70 | 4.72 | 4.64 | 4.67 | 19K | +0.43% |
| 2026-05-13 | 4.67 | 4.74 | 4.64 | 4.65 | 17K | -1.48% |
| 2026-05-12 | 4.70 | 4.75 | 4.64 | 4.72 | 19K | -0.63% |
| 2026-05-11 | 4.57 | 4.80 | 4.57 | 4.75 | 110K | +5.56% |
| 2026-05-08 | 4.51 | 4.56 | 4.43 | 4.50 | 41K | -0.88% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +7.5% over the past year, beating its 5-year annualized CAGR of -1.5%. 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 +7.5% 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.