China Automotive Sys (NQ: CAAS )

3.510 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 3.541 3.641 3.489 3.499 30,395 -0.04(-1.18%)
Aug 30, 2023 3.607 3.708 3.532 3.541 41,638 -0.08(-2.08%)
Aug 29, 2023 3.465 3.774 3.465 3.616 63,242 +0.14(+4.09%)
Aug 28, 2023 3.465 3.537 3.349 3.474 88,589 +0.03(+0.73%)
Aug 25, 2023 3.524 3.649 3.349 3.449 44,218 -0.08(-2.13%)
Aug 24, 2023 3.616 3.699 3.524 3.524 22,401 -0.06(-1.63%)
Aug 23, 2023 3.507 3.699 3.507 3.582 57,910 +0.13(+3.87%)
Aug 22, 2023 3.607 3.674 3.449 3.449 58,110 -0.16(-4.40%)
Aug 21, 2023 3.607 3.749 3.599 3.607 83,837 -0.09(-2.48%)
Aug 18, 2023 3.716 3.873 3.608 3.699 46,240 -0.05(-1.34%)
Aug 17, 2023 3.875 4.033 3.699 3.749 130,073 -0.11(-2.81%)
Aug 16, 2023 3.858 4.008 3.775 3.858 64,297 -0.12(-2.94%)
Aug 15, 2023 4.017 4.108 3.799 3.975 119,306 -0.13(-3.05%)
Aug 14, 2023 4.259 4.259 4.025 4.100 122,085 -0.16(-3.73%)
Aug 11, 2023 4.551 4.551 4.175 4.259 100,496 -0.15(-3.41%)
Aug 10, 2023 4.401 4.442 4.301 4.409 39,034 +0.09(+2.02%)
Aug 09, 2023 4.301 4.468 4.234 4.322 67,756 +0.02(+0.49%)
Aug 08, 2023 4.593 4.593 4.301 4.301 75,176 -0.34(-7.37%)
Aug 07, 2023 4.426 4.701 4.334 4.643 69,805 +0.23(+5.30%)
Aug 04, 2023 4.526 4.593 4.359 4.409 28,483 -0.12(-2.58%)
Aug 03, 2023 4.584 4.710 4.526 4.526 29,914 -0.07(-1.45%)
Aug 02, 2023 4.442 4.593 4.384 4.593 47,570 +0.11(+2.42%)
Aug 01, 2023 4.476 4.559 4.367 4.484 56,243 -0.08(-1.65%)
Jul 31, 2023 4.568 4.710 4.501 4.559 71,621 +0.12(+2.63%)
Jul 28, 2023 4.384 4.509 4.302 4.442 49,913 +0.17(+3.91%)
Jul 27, 2023 4.459 4.501 4.275 4.275 37,718 -0.17(-3.76%)
Jul 26, 2023 4.359 4.597 4.359 4.442 62,933 +0.08(+1.92%)
Jul 25, 2023 4.284 4.449 4.217 4.359 78,997 +0.13(+3.16%)
Jul 24, 2023 4.292 4.301 4.200 4.225 46,298 -0.05(-1.17%)
Jul 21, 2023 4.367 4.367 4.209 4.275 45,465 -0.01(-0.19%)
Jul 20, 2023 4.242 4.359 4.200 4.284 48,568 +0.02(+0.39%)
Jul 19, 2023 4.209 4.334 4.200 4.267 32,845 +0.05(+1.19%)
Jul 18, 2023 4.200 4.309 4.200 4.217 22,185 -0.03(-0.59%)
Jul 17, 2023 4.234 4.361 4.184 4.242 63,672 +0.04(+0.99%)
Jul 14, 2023 4.367 4.397 4.184 4.200 49,315 -0.18(-4.19%)
Jul 13, 2023 4.267 4.426 4.201 4.384 54,023 +0.15(+3.55%)
Jul 12, 2023 4.601 4.601 4.209 4.234 75,281 -0.33(-7.31%)
Jul 11, 2023 4.701 4.701 4.401 4.568 71,802 -0.03(-0.55%)
Jul 10, 2023 4.484 4.785 4.484 4.593 108,292 +0.06(+1.29%)
Jul 07, 2023 4.434 4.612 4.409 4.534 36,424 +0.09(+2.07%)
Jul 06, 2023 4.559 4.635 4.326 4.442 58,734 -0.14(-3.10%)
Jul 05, 2023 4.309 4.726 4.284 4.584 99,088 +0.28(+6.60%)
Jul 03, 2023 4.250 4.359 4.085 4.301 47,430 +0.19(+4.67%)
Jun 30, 2023 4.125 4.225 4.101 4.108 28,011 -0.04(-1.01%)
Jun 29, 2023 3.992 4.242 3.992 4.150 33,279 +0.08(+2.05%)
Jun 28, 2023 4.175 4.234 3.983 4.067 56,736 -0.13(-3.18%)
Jun 27, 2023 4.217 4.301 4.175 4.200 49,234 -0.03(-0.79%)
Jun 26, 2023 4.209 4.392 4.175 4.234 65,401 -0.03(-0.59%)
Jun 23, 2023 4.468 4.468 4.206 4.259 52,060 -0.14(-3.23%)
Jun 22, 2023 4.275 4.467 4.159 4.401 86,479 +0.24(+5.82%)
Jun 21, 2023 4.200 4.326 4.050 4.159 88,147 -0.03(-0.60%)
Jun 20, 2023 4.050 4.259 4.008 4.184 93,201 +0.14(+3.51%)
Jun 16, 2023 4.033 4.092 3.983 4.042 69,556 +0.02(+0.41%)
Jun 15, 2023 4.008 4.108 3.966 4.025 35,208 -0.05(-1.23%)
Jun 14, 2023 3.933 4.108 3.833 4.075 54,052 +0.21(+5.40%)
Jun 13, 2023 3.950 4.058 3.866 3.866 41,128 -0.11(-2.73%)
Jun 12, 2023 3.891 4.042 3.891 3.975 29,431 +0.07(+1.71%)
Jun 09, 2023 4.092 4.117 3.908 3.908 34,609 -0.19(-4.68%)
Jun 08, 2023 3.975 4.117 3.933 4.100 62,639 +0.13(+3.37%)
Jun 07, 2023 3.933 4.083 3.825 3.966 64,482 -0.09(-2.26%)
Jun 06, 2023 3.983 4.100 3.883 4.058 61,833 +0.03(+0.83%)
Jun 05, 2023 4.033 4.158 3.933 4.025 65,178 -0.07(-1.63%)
Jun 02, 2023 4.175 4.175 3.952 4.092 46,392 +0.13(+3.16%)
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.