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)

4.710 -0.140 (-2.89%)
Official Closing Price Updated: 6:30 PM EDT, Jul 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 (%)
Jul 01, 2025 4.980 4.990 4.650 4.710 377,604 -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%)
Jun 02, 2025 4.610 4.890 4.580 4.740 601,189 +0.19(+4.18%)
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%)
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.