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 28, 2023 3.841 4.250 3.774 4.117 281,231 +0.29(+7.64%)
Apr 27, 2023 3.674 3.866 3.616 3.825 67,640 +0.19(+5.29%)
Apr 26, 2023 3.733 3.747 3.607 3.632 42,209 -0.04(-1.14%)
Apr 25, 2023 3.683 3.758 3.666 3.674 40,995 -0.07(-1.79%)
Apr 24, 2023 3.774 3.833 3.658 3.741 107,523 -0.11(-2.82%)
Apr 21, 2023 4.008 4.008 3.766 3.850 66,000 -0.11(-2.74%)
Apr 20, 2023 3.966 4.050 3.900 3.958 38,119 -0.07(-1.66%)
Apr 19, 2023 3.975 4.133 3.897 4.025 90,499 +0.06(+1.47%)
Apr 18, 2023 3.841 4.092 3.783 3.966 162,611 +0.16(+4.17%)
Apr 17, 2023 3.908 3.992 3.624 3.808 381,886 -0.16(-4.00%)
Apr 14, 2023 4.050 4.075 3.933 3.966 57,431 -0.08(-1.86%)
Apr 13, 2023 4.092 4.159 3.983 4.042 108,611 -0.08(-2.02%)
Apr 12, 2023 4.192 4.192 4.058 4.125 65,246 -0.01(-0.20%)
Apr 11, 2023 4.209 4.275 4.067 4.133 92,199 -0.08(-1.98%)
Apr 10, 2023 4.033 4.376 4.033 4.217 117,874 +0.13(+3.27%)
Apr 06, 2023 4.250 4.359 4.067 4.083 96,941 -0.16(-3.74%)
Apr 05, 2023 4.259 4.334 3.983 4.242 121,088 -0.15(-3.42%)
Apr 04, 2023 4.468 4.513 4.359 4.392 57,750 -0.16(-3.49%)
Apr 03, 2023 4.493 4.714 4.292 4.551 268,305 +0.18(+4.21%)
Mar 31, 2023 4.117 4.442 4.076 4.367 241,932 +0.32(+7.84%)
Mar 30, 2023 4.551 4.793 3.908 4.050 597,009 -0.99(-19.70%)
Mar 29, 2023 4.793 5.085 4.651 5.044 225,097 +0.39(+8.44%)
Mar 28, 2023 4.776 4.843 4.594 4.651 69,584 -0.12(-2.45%)
Mar 27, 2023 4.818 4.935 4.760 4.768 165,340 -0.10(-2.06%)
Mar 24, 2023 4.751 4.948 4.751 4.868 50,544 -0.01(-0.17%)
Mar 23, 2023 4.768 4.994 4.718 4.877 74,431 +0.16(+3.36%)
Mar 22, 2023 4.868 4.868 4.651 4.718 98,802 -0.13(-2.75%)
Mar 21, 2023 4.843 5.027 4.748 4.852 63,748 +0.03(+0.52%)
Mar 20, 2023 4.568 5.085 4.530 4.827 201,930 +0.18(+3.77%)
Mar 17, 2023 5.144 5.144 4.493 4.651 196,818 -0.48(-9.28%)
Mar 16, 2023 5.077 5.319 5.019 5.127 111,790 -0.06(-1.13%)
Mar 15, 2023 4.969 5.227 4.944 5.186 163,114 +0.18(+3.50%)
Mar 14, 2023 5.202 5.227 4.935 5.010 147,938 -0.13(-2.44%)
Mar 13, 2023 5.261 5.461 5.090 5.136 179,513 -0.28(-5.24%)
Mar 10, 2023 5.695 5.708 5.328 5.419 193,201 -0.33(-5.81%)
Mar 09, 2023 5.962 6.025 5.728 5.753 77,334 -0.21(-3.50%)
Mar 08, 2023 6.029 6.071 5.879 5.962 152,719 -0.11(-1.79%)
Mar 07, 2023 6.138 6.163 5.895 6.071 94,616 -0.08(-1.22%)
Mar 06, 2023 6.263 6.263 5.804 6.146 204,519 -0.17(-2.65%)
Mar 03, 2023 6.213 6.396 6.154 6.313 83,239 +0.12(+1.89%)
Mar 02, 2023 6.146 6.255 6.062 6.196 77,050 -0.03(-0.40%)
Mar 01, 2023 6.104 6.346 6.021 6.221 144,144 +0.14(+2.34%)
Feb 28, 2023 6.204 6.313 6.037 6.079 67,052 -0.08(-1.35%)
Feb 27, 2023 5.779 6.330 5.779 6.163 326,838 +0.38(+6.65%)
Feb 24, 2023 6.071 6.096 5.728 5.779 304,899 -0.43(-6.86%)
Feb 23, 2023 6.380 6.380 6.146 6.204 135,708 -0.09(-1.46%)
Feb 22, 2023 6.330 6.417 6.113 6.296 129,019 -0.08(-1.18%)
Feb 21, 2023 6.605 6.806 6.229 6.371 302,951 -0.18(-2.68%)
Feb 17, 2023 6.781 6.781 6.484 6.547 160,729 -0.33(-4.85%)
Feb 16, 2023 6.889 6.973 6.764 6.881 168,860 -0.09(-1.32%)
Feb 15, 2023 6.939 6.998 6.538 6.973 278,769 -0.03(-0.36%)
Feb 14, 2023 7.399 7.499 6.731 6.998 434,611 -0.38(-5.20%)
Feb 13, 2023 7.290 7.390 6.923 7.382 212,330 +0.12(+1.61%)
Feb 10, 2023 7.031 7.343 6.948 7.265 126,722 +0.06(+0.81%)
Feb 09, 2023 7.424 7.635 7.031 7.206 323,441 -0.20(-2.71%)
Feb 08, 2023 7.014 7.582 6.847 7.407 361,574 +0.65(+9.64%)
Feb 07, 2023 6.689 6.998 6.637 6.756 272,257 +0.03(+0.37%)
Feb 06, 2023 7.925 7.925 6.363 6.731 1,006,360 -1.29(-16.13%)
Feb 03, 2023 7.181 8.100 7.181 8.025 552,498 +0.72(+9.83%)
Feb 02, 2023 7.223 7.440 7.048 7.307 377,745 +0.08(+1.16%)
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.