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

Cango Inc. American Depositary Shares (NY:CANG)

4.550 -0.070 (-1.52%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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 (%)
May 30, 2025 4.610 4.660 4.500 4.550 238,614 -0.07(-1.52%)
May 29, 2025 4.940 4.940 4.600 4.620 350,115 -0.24(-4.94%)
May 28, 2025 4.800 4.900 4.660 4.860 363,583 +0.02(+0.41%)
May 27, 2025 4.560 4.850 4.510 4.840 278,432 +0.28(+6.14%)
May 23, 2025 4.600 4.630 4.440 4.560 277,495 -0.06(-1.30%)
May 22, 2025 4.590 4.770 4.350 4.620 452,221 +0.07(+1.54%)
May 21, 2025 4.340 4.850 4.340 4.550 608,774 +0.21(+4.84%)
May 20, 2025 4.220 4.540 4.200 4.340 411,018 +0.08(+1.88%)
May 19, 2025 4.110 4.330 4.080 4.260 330,989 +0.14(+3.40%)
May 16, 2025 4.050 4.160 4.050 4.120 469,135 +0.03(+0.73%)
May 15, 2025 4.320 4.335 4.050 4.090 578,231 -0.31(-7.05%)
May 14, 2025 4.400 4.492 4.290 4.400 329,006 +0.04(+0.92%)
May 13, 2025 4.420 4.600 4.260 4.360 464,432 +0.02(+0.46%)
May 12, 2025 4.730 5.000 4.280 4.340 835,632 -0.19(-4.19%)
May 09, 2025 4.330 4.560 4.120 4.530 573,680 +0.28(+6.59%)
May 08, 2025 4.220 4.270 4.020 4.250 269,127 +0.17(+4.17%)
May 07, 2025 3.990 4.080 3.910 4.080 70,303 +0.09(+2.26%)
May 06, 2025 4.050 4.106 3.910 3.990 102,140 -0.06(-1.48%)
May 05, 2025 4.040 4.125 3.810 4.050 284,377 +0.00(+0.00%)
May 02, 2025 4.110 4.200 4.050 4.050 134,369 -0.01(-0.25%)
May 01, 2025 4.110 4.150 3.990 4.060 121,526 +0.01(+0.25%)
Apr 30, 2025 3.980 4.060 3.910 4.050 38,355 -0.03(-0.74%)
Apr 29, 2025 4.030 4.200 3.910 4.080 118,428 +0.06(+1.49%)
Apr 28, 2025 4.300 4.300 3.950 4.020 223,364 -0.26(-6.07%)
Apr 25, 2025 4.230 4.280 4.120 4.280 65,189 +0.06(+1.42%)
Apr 24, 2025 4.280 4.290 4.130 4.220 97,851 -0.04(-0.94%)
Apr 23, 2025 4.290 4.300 4.145 4.260 235,499 +0.16(+3.90%)
Apr 22, 2025 3.970 4.200 3.900 4.100 274,886 +0.21(+5.40%)
Apr 21, 2025 3.690 3.919 3.570 3.890 261,827 +0.16(+4.29%)
Apr 17, 2025 3.600 3.750 3.510 3.730 78,232 +0.16(+4.48%)
Apr 16, 2025 3.710 3.798 3.490 3.570 142,817 -0.26(-6.79%)
Apr 15, 2025 3.760 3.880 3.600 3.830 74,372 +0.03(+0.79%)
Apr 14, 2025 3.690 3.900 3.590 3.800 187,320 +0.23(+6.44%)
Apr 11, 2025 3.440 3.690 3.320 3.570 276,488 +0.16(+4.69%)
Apr 10, 2025 3.580 3.580 3.360 3.410 164,781 -0.14(-3.94%)
Apr 09, 2025 3.410 3.680 3.220 3.550 267,993 +0.11(+3.20%)
Apr 08, 2025 3.580 3.732 3.320 3.440 322,156 -0.04(-1.15%)
Apr 07, 2025 3.500 3.855 3.320 3.480 559,395 -0.29(-7.69%)
Apr 04, 2025 3.850 3.990 3.660 3.770 410,760 -0.31(-7.60%)
Apr 03, 2025 4.000 4.100 3.840 4.080 253,031 -0.14(-3.32%)
Apr 02, 2025 3.790 4.220 3.790 4.220 152,715 +0.37(+9.61%)
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.