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 (%)
Apr 30, 2021 3.716 3.841 3.649 3.716 36,883 -0.04(-1.11%)
Apr 29, 2021 3.799 3.825 3.649 3.758 67,835 -0.04(-1.10%)
Apr 28, 2021 3.916 3.933 3.783 3.799 68,915 -0.08(-2.15%)
Apr 27, 2021 3.799 3.925 3.724 3.883 87,408 +0.07(+1.75%)
Apr 26, 2021 3.799 3.858 3.749 3.816 63,327 +0.03(+0.66%)
Apr 23, 2021 3.649 3.858 3.649 3.791 86,461 +0.14(+3.89%)
Apr 22, 2021 3.724 3.770 3.591 3.649 44,840 -0.03(-0.68%)
Apr 21, 2021 3.524 3.674 3.524 3.674 60,090 +0.15(+4.27%)
Apr 20, 2021 3.632 3.699 3.440 3.524 91,418 -0.12(-3.21%)
Apr 19, 2021 3.758 3.808 3.574 3.641 116,211 -0.11(-2.90%)
Apr 16, 2021 3.716 3.749 3.566 3.749 89,455 +0.04(+1.13%)
Apr 15, 2021 3.958 4.033 3.599 3.708 129,371 -0.18(-4.52%)
Apr 14, 2021 3.916 3.966 3.858 3.883 51,474 +0.01(+0.22%)
Apr 13, 2021 3.966 3.983 3.766 3.875 116,348 -0.02(-0.43%)
Apr 12, 2021 4.075 4.092 3.816 3.891 105,786 -0.24(-5.86%)
Apr 09, 2021 4.292 4.292 4.067 4.133 77,719 -0.23(-5.35%)
Apr 08, 2021 4.058 4.367 3.966 4.367 123,709 +0.32(+7.84%)
Apr 07, 2021 4.150 4.150 4.042 4.050 69,220 -0.11(-2.61%)
Apr 06, 2021 4.092 4.192 4.067 4.159 83,513 +0.00(+0.00%)
Apr 05, 2021 4.559 4.559 4.133 4.159 115,221 -0.28(-6.21%)
Apr 01, 2021 4.092 4.484 4.050 4.434 250,643 +0.48(+12.03%)
Mar 31, 2021 4.033 4.083 3.866 3.958 84,861 -0.03(-0.84%)
Mar 30, 2021 4.008 4.050 3.783 3.992 176,992 -0.06(-1.44%)
Mar 29, 2021 4.058 4.175 3.916 4.050 181,763 -0.02(-0.41%)
Mar 26, 2021 4.234 4.275 3.983 4.067 134,362 -0.13(-2.99%)
Mar 25, 2021 4.133 4.292 3.958 4.192 200,003 -0.05(-1.18%)
Mar 24, 2021 4.660 4.843 4.217 4.242 358,219 -0.38(-8.14%)
Mar 23, 2021 4.810 4.843 4.518 4.618 177,044 -0.23(-4.66%)
Mar 22, 2021 5.027 5.094 4.793 4.843 122,845 -0.15(-3.01%)
Mar 19, 2021 4.785 5.044 4.701 4.994 165,259 +0.21(+4.36%)
Mar 18, 2021 5.219 5.386 4.760 4.785 279,545 -0.50(-9.48%)
Mar 17, 2021 5.169 5.419 5.035 5.286 345,583 +0.28(+5.50%)
Mar 16, 2021 4.877 5.052 4.768 5.010 230,504 +0.16(+3.27%)
Mar 15, 2021 4.618 5.202 4.593 4.852 407,264 +0.23(+5.06%)
Mar 12, 2021 4.676 4.676 4.501 4.618 81,791 +0.02(+0.36%)
Mar 11, 2021 4.275 4.626 4.275 4.601 92,746 +0.33(+7.83%)
Mar 10, 2021 4.359 4.417 4.184 4.267 101,718 -0.06(-1.35%)
Mar 09, 2021 4.092 4.342 4.050 4.326 135,600 +0.32(+7.92%)
Mar 08, 2021 4.217 4.334 4.000 4.008 70,292 -0.16(-3.81%)
Mar 05, 2021 3.992 4.175 3.599 4.167 186,096 +0.14(+3.53%)
Mar 04, 2021 4.367 4.518 3.904 4.025 314,586 -0.32(-7.31%)
Mar 03, 2021 4.668 4.793 4.326 4.342 151,451 -0.37(-7.80%)
Mar 02, 2021 4.785 4.843 4.593 4.710 50,095 -0.03(-0.70%)
Mar 01, 2021 4.609 4.810 4.609 4.743 93,769 +0.18(+4.03%)
Feb 26, 2021 4.693 4.810 4.409 4.559 169,091 -0.07(-1.44%)
Feb 25, 2021 4.994 5.060 4.593 4.626 222,302 -0.33(-6.58%)
Feb 24, 2021 4.927 5.152 4.868 4.952 205,578 +0.07(+1.37%)
Feb 23, 2021 5.144 5.227 4.426 4.885 638,291 -0.66(-11.90%)
Feb 22, 2021 5.637 5.971 5.361 5.545 1,256,581 -0.06(-1.04%)
Feb 19, 2021 5.645 5.903 5.561 5.603 287,886 +0.02(+0.30%)
Feb 18, 2021 5.720 6.012 5.520 5.586 527,245 -0.05(-0.89%)
Feb 17, 2021 6.163 6.622 5.495 5.637 1,458,099 -0.58(-9.27%)
Feb 16, 2021 5.737 7.307 5.603 6.213 2,479,799 +0.66(+11.88%)
Feb 12, 2021 5.486 5.662 5.436 5.553 97,119 +0.01(+0.15%)
Feb 11, 2021 5.536 5.728 5.445 5.545 120,010 -0.06(-1.04%)
Feb 10, 2021 5.653 5.745 5.428 5.603 165,704 -0.02(-0.30%)
Feb 09, 2021 5.720 5.820 5.545 5.620 152,388 -0.04(-0.74%)
Feb 08, 2021 5.653 6.079 5.537 5.662 404,739 -0.12(-2.02%)
Feb 05, 2021 5.536 6.054 5.474 5.779 490,987 +0.33(+6.13%)
Feb 04, 2021 5.453 5.678 5.319 5.445 485,201 +0.13(+2.35%)
Feb 03, 2021 5.278 5.353 5.177 5.319 241,492 +0.09(+1.76%)
Feb 02, 2021 5.311 5.369 5.077 5.227 182,697 -0.03(-0.63%)
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.