Cango Inc. Class A Ordinary Shares (CANG)

Historical Prices For Cango Inc. Class A Ordinary Shares (CANG)

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	1.33	1.33	1.26	1.27	513,827	1.27
12/02/2025	1.42	1.49	1.30	1.31	1,016,130	1.31
12/01/2025	1.41	1.48	1.37	1.45	944,192	1.45
11/28/2025	1.50	1.55	1.48	1.50	425,118	1.50
11/26/2025	1.38	1.47	1.36	1.46	446,220	1.46
11/25/2025	1.40	1.40	1.34	1.40	268,597	1.40
11/24/2025	1.34	1.40	1.31	1.40	544,619	1.40
11/21/2025	1.39	1.39	1.16	1.29	1,276,125	1.29
11/20/2025	1.40	1.47	1.35	1.35	950,138	1.35
11/19/2025	1.51	1.55	1.32	1.35	996,771	1.35
11/18/2025	1.60	1.60	1.33	1.54	1,839,092	1.54
11/17/2025	1.75	2.10	1.54	1.63	771,314	1.63
11/14/2025	3.05	3.26	3.05	3.07	607,032	1.53
11/13/2025	3.35	3.40	3.14	3.20	447,627	1.60
11/12/2025	3.45	3.53	3.29	3.31	515,006	1.66
11/11/2025	3.58	3.58	3.35	3.40	354,339	1.70
11/10/2025	3.65	3.73	3.55	3.56	483,647	1.78
11/07/2025	3.44	3.51	3.31	3.50	454,709	1.75
11/06/2025	3.60	3.62	3.40	3.42	580,346	1.71
11/05/2025	3.51	3.68	3.40	3.55	523,873	1.77
11/04/2025	3.69	3.75	3.39	3.45	473,769	1.73
11/03/2025	3.85	3.93	3.71	3.73	709,497	1.86
10/31/2025	3.91	4.04	3.91	4.01	310,360	2.00
10/30/2025	3.98	4.06	3.82	3.83	414,214	1.92
10/29/2025	4.08	4.13	3.96	3.98	187,281	1.99
10/28/2025	4.11	4.21	4.05	4.05	250,612	2.02
10/27/2025	4.33	4.34	4.06	4.11	515,573	2.06
10/24/2025	4.27	4.32	4.21	4.22	313,197	2.11
10/23/2025	4.10	4.21	4.10	4.18	204,631	2.09
10/22/2025	4.22	4.27	4.06	4.10	261,651	2.05
10/21/2025	4.36	4.38	4.17	4.32	295,623	2.16
10/20/2025	4.35	4.51	4.28	4.34	488,489	2.17
10/17/2025	4.06	4.16	4.02	4.14	354,240	2.07
10/16/2025	4.37	4.53	4.10	4.16	477,252	2.08
10/15/2025	4.45	4.50	4.25	4.37	363,498	2.19
10/14/2025	4.25	4.48	4.14	4.37	377,371	2.19
10/13/2025	4.43	4.47	4.28	4.38	434,413	2.19
10/10/2025	4.64	4.78	4.22	4.31	632,578	2.15
10/09/2025	4.65	4.68	4.48	4.64	461,857	2.32
10/08/2025	4.60	4.69	4.50	4.68	280,253	2.34
10/07/2025	4.84	4.85	4.47	4.55	603,513	2.27
10/06/2025	4.84	4.92	4.75	4.83	666,371	2.42
10/03/2025	4.67	4.85	4.57	4.74	852,483	2.37
10/02/2025	4.56	4.68	4.46	4.56	454,070	2.28
10/01/2025	4.30	4.51	4.28	4.50	524,053	2.25
9/30/2025	4.26	4.31	4.12	4.24	457,790	2.12
9/29/2025	4.15	4.35	4.15	4.30	349,191	2.15
9/26/2025	4.21	4.21	3.93	4.02	457,852	2.01
9/25/2025	4.32	4.39	4.04	4.10	852,993	2.05
9/24/2025	4.48	4.53	4.37	4.39	338,739	2.19
9/23/2025	4.59	4.61	4.40	4.44	337,768	2.22
9/22/2025	4.40	4.58	4.34	4.58	457,280	2.29
9/19/2025	4.60	4.65	4.34	4.45	1,136,965	2.23
9/18/2025	4.52	4.67	4.52	4.62	654,929	2.31
9/17/2025	4.67	4.69	4.47	4.49	379,064	2.25
9/16/2025	4.55	4.63	4.51	4.56	326,077	2.28
9/15/2025	4.65	4.70	4.54	4.56	292,288	2.28
9/12/2025	4.61	4.78	4.57	4.58	441,642	2.29
9/11/2025	4.70	4.85	4.54	4.58	735,611	2.29
9/10/2025	4.90	4.91	4.63	4.65	645,916	2.33
9/09/2025	5.50	5.50	4.85	4.85	1,042,194	2.42
9/08/2025	5.11	5.55	5.06	5.50	1,217,287	2.75
9/05/2025	4.69	5.20	4.65	5.04	1,015,212	2.52
9/04/2025	4.79	4.90	4.68	4.73	393,763	2.37