China Automotive Sys (NQ: CAAS )

4.540 +0.140 (+3.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 3.148 3.323 3.081 3.148 141,926 +0.01(+0.27%)
Oct 28, 2021 2.964 3.215 2.889 3.140 313,644 +0.23(+7.74%)
Oct 27, 2021 2.873 3.056 2.722 2.914 173,562 +0.02(+0.58%)
Oct 26, 2021 2.923 2.898 65,257 -0.03(-1.14%)
Oct 25, 2021 2.831 3.098 2.756 2.931 162,794 +0.12(+4.15%)
Oct 22, 2021 2.781 2.839 2.756 2.814 52,106 +0.01(+0.30%)
Oct 21, 2021 2.731 2.814 2.731 2.806 43,536 +0.07(+2.44%)
Oct 20, 2021 2.756 2.806 2.722 2.739 39,120 +0.00(+0.00%)
Oct 19, 2021 2.714 2.780 2.714 2.739 34,514 +0.02(+0.61%)
Oct 18, 2021 2.689 2.781 2.681 2.722 49,044 +0.03(+0.93%)
Oct 15, 2021 2.747 2.756 2.689 2.697 44,269 -0.05(-1.82%)
Oct 14, 2021 2.789 2.789 2.689 2.747 69,380 -0.07(-2.37%)
Oct 13, 2021 2.747 2.816 2.747 2.814 14,734 +0.08(+2.74%)
Oct 12, 2021 2.714 2.797 2.706 2.739 17,345 +0.03(+0.92%)
Oct 11, 2021 2.756 2.776 2.672 2.714 28,525 +0.01(+0.31%)
Oct 08, 2021 2.714 2.772 2.689 2.706 25,156 +0.02(+0.62%)
Oct 07, 2021 2.681 2.756 2.630 2.689 43,290 +0.10(+3.70%)
Oct 06, 2021 2.589 2.711 2.530 2.593 23,605 -0.02(-0.80%)
Oct 05, 2021 2.630 2.747 2.614 2.614 23,590 -0.03(-0.95%)
Oct 04, 2021 2.647 2.756 2.614 2.639 40,416 +0.07(+2.60%)
Oct 01, 2021 2.747 2.747 2.507 2.572 98,508 -0.15(-5.52%)
Sep 30, 2021 2.714 2.764 2.672 2.722 19,144 -0.03(-1.21%)
Sep 29, 2021 2.781 2.781 2.681 2.756 41,484 -0.03(-1.20%)
Sep 28, 2021 2.789 2.839 2.714 2.789 46,350 -0.02(-0.74%)
Sep 27, 2021 2.797 2.864 2.781 2.810 20,276 +0.04(+1.36%)
Sep 24, 2021 2.797 2.848 2.756 2.772 19,685 -0.04(-1.48%)
Sep 23, 2021 2.864 2.881 2.756 2.814 24,554 +0.01(+0.30%)
Sep 22, 2021 2.706 2.848 2.706 2.806 12,515 +0.09(+3.38%)
Sep 21, 2021 2.714 2.797 2.681 2.714 27,328 +0.01(+0.31%)
Sep 20, 2021 2.772 2.781 2.672 2.706 35,209 -0.11(-3.86%)
Sep 17, 2021 2.822 2.864 2.772 2.814 34,421 -0.01(-0.30%)
Sep 16, 2021 2.831 2.881 2.798 2.822 33,847 -0.01(-0.29%)
Sep 15, 2021 2.929 3.002 2.789 2.831 36,462 -0.11(-3.69%)
Sep 14, 2021 3.023 3.120 2.923 2.939 43,135 -0.13(-4.35%)
Sep 13, 2021 3.098 3.098 2.973 3.073 20,178 -0.01(-0.41%)
Sep 10, 2021 3.190 3.208 3.073 3.086 49,292 -0.00(-0.13%)
Sep 09, 2021 2.814 3.257 2.772 3.090 134,977 +0.27(+9.47%)
Sep 08, 2021 2.973 2.973 2.781 2.822 62,006 -0.12(-3.98%)
Sep 07, 2021 2.973 3.048 2.906 2.939 36,754 -0.05(-1.68%)
Sep 03, 2021 2.939 3.023 2.923 2.989 11,915 +0.02(+0.56%)
Sep 02, 2021 2.956 3.073 2.923 2.973 58,808 +0.01(+0.28%)
Sep 01, 2021 2.948 3.023 2.873 2.964 43,321 +0.02(+0.57%)
Aug 31, 2021 2.939 3.015 2.898 2.948 28,986 +0.03(+0.86%)
Aug 30, 2021 3.006 3.106 2.856 2.923 54,245 -0.12(-3.85%)
Aug 27, 2021 3.040 3.215 2.998 3.040 35,755 +0.02(+0.55%)
Aug 26, 2021 3.073 3.106 2.998 3.023 20,452 -0.08(-2.69%)
Aug 25, 2021 3.123 3.232 3.065 3.106 34,419 -0.03(-1.06%)
Aug 24, 2021 3.115 3.160 3.060 3.140 42,217 +0.07(+2.17%)
Aug 23, 2021 2.923 3.090 2.923 3.073 47,588 +0.16(+5.44%)
Aug 20, 2021 2.889 2.989 2.856 2.914 72,251 +0.03(+1.16%)
Aug 19, 2021 2.998 3.037 2.839 2.881 69,541 -0.17(-5.48%)
Aug 18, 2021 3.073 3.169 2.989 3.048 29,860 -0.00(-0.14%)
Aug 17, 2021 3.215 3.240 3.015 3.052 64,604 -0.16(-5.07%)
Aug 16, 2021 3.324 3.357 3.156 3.215 93,416 -0.15(-4.47%)
Aug 13, 2021 3.465 3.474 3.340 3.365 67,515 -0.10(-2.89%)
Aug 12, 2021 3.474 3.658 3.424 3.465 120,841 +0.06(+1.72%)
Aug 11, 2021 3.399 3.491 3.332 3.407 71,979 +0.01(+0.25%)
Aug 10, 2021 3.407 3.474 3.374 3.399 63,744 -0.02(-0.49%)
Aug 09, 2021 3.399 3.524 3.357 3.415 76,944 +0.02(+0.49%)
Aug 06, 2021 3.382 3.457 3.357 3.399 29,431 -0.02(-0.49%)
Aug 05, 2021 3.382 3.465 3.365 3.415 31,821 +0.08(+2.25%)
Aug 04, 2021 3.457 3.482 3.315 3.340 60,013 -0.13(-3.61%)
Aug 03, 2021 3.432 3.482 3.390 3.465 11,489 -0.01(-0.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.