Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Cango Inc. American Depositary Shares (NY:CANG)

4.440 -0.370 (-7.69%)
Official Closing Price Updated: 7:00 PM EDT, Aug 1, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 01, 2025 4.710 4.750 4.440 4.440 589,942 -0.37(-7.69%)
Jul 31, 2025 4.860 4.960 4.800 4.810 300,486 +0.04(+0.84%)
Jul 30, 2025 4.780 4.860 4.730 4.770 282,911 -0.03(-0.63%)
Jul 29, 2025 4.960 5.090 4.790 4.800 787,164 -0.18(-3.61%)
Jul 28, 2025 5.030 5.140 4.944 4.980 281,708 +0.00(+0.00%)
Jul 25, 2025 5.080 5.120 4.950 4.980 435,490 -0.19(-3.68%)
Jul 24, 2025 5.070 5.250 5.070 5.170 557,171 +0.06(+1.17%)
Jul 23, 2025 5.160 5.160 4.990 5.110 439,783 -0.07(-1.35%)
Jul 22, 2025 5.000 5.240 4.930 5.180 1,042,190 +0.15(+2.98%)
Jul 21, 2025 5.350 5.360 4.930 5.030 1,341,879 -0.29(-5.45%)
Jul 18, 2025 5.200 5.500 5.180 5.320 1,122,397 +0.14(+2.70%)
Jul 17, 2025 5.280 5.300 5.110 5.180 485,494 -0.13(-2.45%)
Jul 16, 2025 5.140 5.310 5.070 5.310 591,950 +0.26(+5.15%)
Jul 15, 2025 5.180 5.205 4.900 5.050 965,449 -0.13(-2.51%)
Jul 14, 2025 5.600 5.750 5.130 5.180 2,234,009 -0.16(-3.00%)
Jul 11, 2025 5.590 5.650 5.120 5.340 2,083,460 -0.05(-0.93%)
Jul 10, 2025 5.380 5.450 5.150 5.390 618,516 +0.05(+0.94%)
Jul 09, 2025 5.350 5.410 5.100 5.340 622,306 +0.01(+0.19%)
Jul 08, 2025 5.150 5.390 5.116 5.330 803,999 +0.28(+5.54%)
Jul 07, 2025 5.270 5.304 5.005 5.050 718,721 -0.19(-3.63%)
Jul 03, 2025 5.300 5.330 5.150 5.240 791,826 -0.03(-0.57%)
Jul 02, 2025 4.860 5.280 4.720 5.270 770,015 +0.56(+11.89%)
Jul 01, 2025 4.980 4.990 4.650 4.710 377,655 -0.14(-2.89%)
Jun 30, 2025 4.450 4.870 4.450 4.850 431,293 +0.39(+8.74%)
Jun 27, 2025 4.570 4.649 4.430 4.460 335,968 +0.09(+2.06%)
Jun 26, 2025 4.330 4.420 4.260 4.370 67,844 +0.02(+0.46%)
Jun 25, 2025 4.520 4.620 4.330 4.350 246,289 -0.10(-2.25%)
Jun 24, 2025 4.180 4.490 4.112 4.450 403,329 +0.35(+8.54%)
Jun 23, 2025 4.360 4.500 4.100 4.100 761,408 -0.35(-7.87%)
Jun 20, 2025 4.500 4.500 4.350 4.450 404,981 +0.01(+0.23%)
Jun 18, 2025 4.520 4.670 4.420 4.440 215,904 -0.13(-2.84%)
Jun 17, 2025 4.660 4.700 4.520 4.570 324,367 -0.12(-2.56%)
Jun 16, 2025 4.900 5.016 4.660 4.690 648,136 -0.14(-2.90%)
Jun 13, 2025 4.860 4.950 4.750 4.830 214,146 -0.13(-2.62%)
Jun 12, 2025 4.970 4.990 4.840 4.960 394,667 -0.05(-1.00%)
Jun 11, 2025 5.130 5.180 4.960 5.010 363,271 -0.12(-2.34%)
Jun 10, 2025 5.200 5.220 4.980 5.130 335,475 -0.03(-0.58%)
Jun 09, 2025 5.330 5.440 5.150 5.160 613,385 -0.04(-0.77%)
Jun 06, 2025 5.120 5.350 5.060 5.200 605,992 +0.12(+2.36%)
Jun 05, 2025 5.290 5.290 4.970 5.080 490,166 -0.16(-3.05%)
Jun 04, 2025 5.030 5.372 5.030 5.240 998,808 +0.31(+6.29%)
Jun 03, 2025 4.800 4.980 4.730 4.930 302,871 +0.19(+4.01%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.