China Automotive Sys (NQ: CAAS )

3.610 +0.240 (+7.12%)
Streaming Delayed Price Updated: 12:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 7.430 7.560 7.230 7.280 55,992 -0.10(-1.36%)
Feb 27, 2023 6.920 7.580 6.920 7.380 272,927 +0.46(+6.65%)
Feb 24, 2023 7.270 7.300 6.860 6.920 254,607 -0.51(-6.86%)
Feb 23, 2023 7.640 7.640 7.360 7.430 113,324 -0.11(-1.46%)
Feb 22, 2023 7.580 7.685 7.320 7.540 107,738 -0.09(-1.18%)
Feb 21, 2023 7.910 8.150 7.460 7.630 252,980 -0.21(-2.68%)
Feb 17, 2023 8.120 8.120 7.765 7.840 134,217 -0.40(-4.85%)
Feb 16, 2023 8.250 8.350 8.100 8.240 141,007 -0.11(-1.32%)
Feb 15, 2023 8.310 8.380 7.830 8.350 232,787 -0.03(-0.36%)
Feb 14, 2023 8.860 8.980 8.060 8.380 362,923 -0.46(-5.20%)
Feb 13, 2023 8.730 8.850 8.290 8.840 177,307 +0.14(+1.61%)
Feb 10, 2023 8.420 8.794 8.320 8.700 105,820 +0.07(+0.81%)
Feb 09, 2023 8.890 9.143 8.420 8.630 270,090 -0.24(-2.71%)
Feb 08, 2023 8.400 9.080 8.200 8.870 301,933 +0.78(+9.64%)
Feb 07, 2023 8.010 8.380 7.948 8.090 227,349 +0.03(+0.37%)
Feb 06, 2023 9.490 9.490 7.620 8.060 840,363 -1.55(-16.13%)
Feb 03, 2023 8.600 9.700 8.600 9.610 461,365 +0.86(+9.83%)
Feb 02, 2023 8.650 8.910 8.441 8.750 315,437 +0.10(+1.16%)
Feb 01, 2023 8.650 8.990 8.430 8.650 323,963 +0.00(+0.00%)
Jan 31, 2023 8.040 8.870 7.850 8.650 500,560 +0.56(+6.92%)
Jan 30, 2023 7.250 8.180 7.230 8.090 534,645 +0.87(+12.05%)
Jan 27, 2023 7.440 7.480 7.180 7.220 148,102 -0.21(-2.83%)
Jan 26, 2023 7.430 7.470 7.280 7.430 130,196 +0.03(+0.41%)
Jan 25, 2023 7.470 7.500 7.210 7.400 108,771 -0.07(-0.94%)
Jan 24, 2023 6.840 7.480 6.690 7.470 289,682 +0.62(+9.05%)
Jan 23, 2023 6.750 6.970 6.561 6.850 116,708 +0.15(+2.24%)
Jan 20, 2023 6.530 6.740 6.490 6.700 79,449 +0.21(+3.24%)
Jan 19, 2023 6.410 6.620 6.290 6.490 77,958 +0.01(+0.15%)
Jan 18, 2023 6.740 6.820 6.400 6.480 97,002 -0.27(-4.00%)
Jan 17, 2023 6.690 6.970 6.470 6.750 155,050 +0.12(+1.81%)
Jan 13, 2023 6.790 6.790 6.442 6.630 74,854 -0.17(-2.50%)
Jan 12, 2023 6.560 6.980 6.489 6.800 117,959 +0.28(+4.29%)
Jan 11, 2023 6.760 6.800 6.320 6.520 106,998 -0.18(-2.69%)
Jan 10, 2023 6.340 6.820 6.340 6.700 227,130 +0.40(+6.35%)
Jan 09, 2023 5.730 6.400 5.730 6.300 258,087 +0.57(+9.95%)
Jan 06, 2023 5.760 5.880 5.690 5.730 79,017 -0.02(-0.35%)
Jan 05, 2023 5.780 5.895 5.660 5.750 61,670 -0.07(-1.20%)
Jan 04, 2023 5.800 6.110 5.760 5.820 162,546 -0.03(-0.51%)
Jan 03, 2023 5.800 6.130 5.760 5.850 201,630 +0.05(+0.86%)
Dec 30, 2022 5.630 5.850 5.610 5.800 175,151 +0.02(+0.35%)
Dec 29, 2022 5.820 5.960 5.700 5.780 115,603 -0.08(-1.37%)
Dec 28, 2022 5.630 5.980 5.500 5.860 189,544 +0.12(+2.09%)
Dec 27, 2022 6.330 6.340 5.660 5.740 278,041 -0.62(-9.75%)
Dec 23, 2022 6.010 6.430 5.920 6.360 261,489 +0.46(+7.80%)
Dec 22, 2022 6.420 6.550 5.900 5.900 144,683 -0.60(-9.23%)
Dec 21, 2022 6.240 6.580 6.130 6.500 168,682 +0.25(+4.00%)
Dec 20, 2022 6.640 6.650 6.190 6.250 154,936 -0.33(-5.02%)
Dec 19, 2022 5.890 6.640 5.830 6.580 362,284 +0.37(+5.96%)
Dec 16, 2022 6.660 6.750 5.860 6.210 429,274 -0.50(-7.45%)
Dec 15, 2022 6.710 6.850 6.585 6.710 133,912 +0.06(+0.90%)
Dec 14, 2022 7.090 7.250 6.251 6.650 268,517 -0.44(-6.21%)
Dec 13, 2022 6.900 7.150 6.620 7.090 296,694 +0.37(+5.51%)
Dec 12, 2022 6.660 6.850 6.070 6.720 254,415 +0.27(+4.19%)
Dec 09, 2022 6.860 6.980 6.200 6.450 299,030 -0.28(-4.16%)
Dec 08, 2022 6.630 6.900 6.500 6.730 275,941 +0.30(+4.67%)
Dec 07, 2022 5.720 6.500 5.530 6.430 568,268 +0.79(+14.01%)
Dec 06, 2022 8.000 8.000 5.100 5.640 1,211,831 -2.22(-28.24%)
Dec 05, 2022 7.390 8.130 7.320 7.860 485,779 +0.64(+8.86%)
Dec 02, 2022 7.000 7.690 6.937 7.220 261,233 +0.12(+1.69%)
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.