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 (%)
Dec 31, 2021 2.213 2.284 2.205 2.238 79,962 +0.04(+1.90%)
Dec 30, 2021 2.171 2.330 2.171 2.196 53,690 +0.04(+1.94%)
Dec 29, 2021 2.171 2.271 2.071 2.154 126,792 -0.09(-3.91%)
Dec 28, 2021 2.238 2.280 2.205 2.242 104,562 +0.00(+0.00%)
Dec 27, 2021 2.321 2.338 2.179 2.242 112,236 -0.07(-3.07%)
Dec 23, 2021 2.288 2.321 2.221 2.313 93,716 +0.06(+2.59%)
Dec 22, 2021 2.179 2.330 2.178 2.255 96,493 +0.07(+3.05%)
Dec 21, 2021 2.196 2.284 2.096 2.188 96,115 +0.03(+1.16%)
Dec 20, 2021 2.271 2.283 2.146 2.163 44,287 -0.02(-0.77%)
Dec 17, 2021 2.238 2.330 2.171 2.179 78,810 -0.05(-2.25%)
Dec 16, 2021 2.338 2.338 2.205 2.230 24,281 -0.06(-2.55%)
Dec 15, 2021 2.288 2.338 2.196 2.288 57,771 +0.00(+0.00%)
Dec 14, 2021 2.305 2.369 2.255 2.288 58,463 -0.07(-2.84%)
Dec 13, 2021 2.438 2.484 2.309 2.355 41,957 -0.09(-3.75%)
Dec 10, 2021 2.505 2.527 2.322 2.447 44,132 -0.05(-2.01%)
Dec 09, 2021 2.639 2.639 2.463 2.497 40,169 +0.02(+0.67%)
Dec 08, 2021 2.463 2.552 2.405 2.480 73,085 +0.04(+1.71%)
Dec 07, 2021 2.405 2.505 2.346 2.438 26,519 +0.11(+4.66%)
Dec 06, 2021 2.288 2.447 2.280 2.330 64,804 +0.03(+1.09%)
Dec 03, 2021 2.413 2.462 2.222 2.305 113,851 -0.11(-4.50%)
Dec 02, 2021 2.547 2.655 2.413 2.413 198,527 -0.14(-5.40%)
Dec 01, 2021 2.664 2.664 2.547 2.551 52,459 -0.01(-0.49%)
Nov 30, 2021 2.630 2.739 2.536 2.564 81,909 -0.08(-2.85%)
Nov 29, 2021 2.939 2.939 2.630 2.639 101,891 -0.25(-8.67%)
Nov 26, 2021 2.839 2.956 2.822 2.889 56,523 -0.03(-1.14%)
Nov 24, 2021 2.898 2.956 2.889 2.923 37,813 +0.04(+1.45%)
Nov 23, 2021 3.123 3.156 2.806 2.881 127,110 -0.23(-7.26%)
Nov 22, 2021 3.148 3.256 3.098 3.106 101,877 -0.12(-3.63%)
Nov 19, 2021 3.198 3.282 3.173 3.223 102,021 -0.01(-0.26%)
Nov 18, 2021 3.232 3.257 3.198 3.232 88,938 -0.02(-0.51%)
Nov 17, 2021 3.282 3.315 3.190 3.248 60,784 -0.03(-0.77%)
Nov 16, 2021 3.298 3.349 3.198 3.273 112,557 -0.03(-0.76%)
Nov 15, 2021 3.282 3.407 3.257 3.298 112,315 -0.03(-1.00%)
Nov 12, 2021 3.207 3.374 3.006 3.332 669,757 -0.18(-5.23%)
Nov 11, 2021 3.031 3.599 3.015 3.516 527,107 +0.47(+15.34%)
Nov 10, 2021 3.081 3.048 146,131 -0.02(-0.54%)
Nov 09, 2021 3.106 3.156 2.989 3.065 49,210 -0.06(-1.87%)
Nov 08, 2021 3.115 3.182 2.989 3.123 44,265 +0.01(+0.27%)
Nov 05, 2021 3.048 3.131 3.017 3.115 36,728 +0.08(+2.47%)
Nov 04, 2021 3.131 3.131 2.923 3.040 91,340 -0.13(-3.96%)
Nov 03, 2021 3.090 3.182 2.989 3.165 42,519 +0.08(+2.43%)
Nov 02, 2021 3.240 3.323 3.015 3.090 146,574 -0.12(-3.65%)
Nov 01, 2021 3.173 3.254 3.131 3.207 52,350 +0.06(+1.86%)
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%)
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.