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)

5.040 +0.310 (+6.55%)
Official Closing Price Updated: 7:00 PM EDT, Sep 5, 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 (%)
Sep 05, 2025 4.690 5.200 4.650 5.040 1,015,212 +0.31(+6.55%)
Sep 04, 2025 4.790 4.898 4.680 4.730 393,564 -0.12(-2.47%)
Sep 03, 2025 4.750 4.870 4.450 4.850 763,347 +0.18(+3.85%)
Sep 02, 2025 4.590 4.785 4.520 4.670 385,016 -0.10(-2.10%)
Aug 29, 2025 4.950 4.960 4.750 4.770 321,414 -0.12(-2.45%)
Aug 28, 2025 4.900 4.980 4.810 4.890 152,266 +0.02(+0.41%)
Aug 27, 2025 4.880 4.950 4.840 4.870 198,711 -0.04(-0.81%)
Aug 26, 2025 4.990 5.140 4.890 4.910 228,599 -0.10(-2.00%)
Aug 25, 2025 4.850 5.170 4.780 5.010 562,396 +0.11(+2.24%)
Aug 22, 2025 4.700 4.900 4.700 4.900 612,712 +0.21(+4.48%)
Aug 21, 2025 4.620 4.790 4.610 4.690 357,864 +0.10(+2.18%)
Aug 20, 2025 4.710 4.740 4.530 4.590 303,348 -0.15(-3.16%)
Aug 19, 2025 4.900 4.900 4.710 4.740 352,949 -0.19(-3.85%)
Aug 18, 2025 4.800 5.020 4.770 4.930 342,169 +0.12(+2.49%)
Aug 15, 2025 4.820 4.890 4.760 4.810 502,946 -0.02(-0.41%)
Aug 14, 2025 4.810 4.900 4.763 4.830 595,188 -0.07(-1.43%)
Aug 13, 2025 4.900 5.010 4.780 4.900 958,778 -0.07(-1.41%)
Aug 12, 2025 4.870 4.980 4.754 4.970 763,410 +0.07(+1.43%)
Aug 11, 2025 5.080 5.127 4.860 4.900 699,881 -0.08(-1.61%)
Aug 08, 2025 4.900 5.055 4.850 4.980 359,957 +0.09(+1.84%)
Aug 07, 2025 4.850 4.900 4.790 4.890 205,989 +0.10(+2.09%)
Aug 06, 2025 4.760 4.840 4.665 4.790 193,655 +0.06(+1.27%)
Aug 05, 2025 4.800 4.840 4.540 4.730 525,704 +0.03(+0.64%)
Aug 04, 2025 4.520 4.780 4.510 4.700 398,721 +0.26(+5.86%)
Aug 01, 2025 4.710 4.750 4.440 4.440 594,943 -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%)
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.