China Automotive Sys (NQ: CAAS )

3.370 USD -0.010 (-0.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 4.700 4.950 4.700 4.930 109,628 +0.20(+4.23%)
Jun 29, 2021 4.720 4.770 4.630 4.730 73,100 -0.02(-0.42%)
Jun 28, 2021 4.770 4.830 4.700 4.750 62,865 -0.07(-1.45%)
Jun 25, 2021 4.820 4.900 4.720 4.820 63,706 +0.00(+0.00%)
Jun 24, 2021 4.940 4.990 4.780 4.820 31,870 -0.04(-0.82%)
Jun 23, 2021 4.800 4.880 4.726 4.860 80,151 +0.13(+2.75%)
Jun 22, 2021 4.870 4.970 4.700 4.730 58,620 -0.12(-2.47%)
Jun 21, 2021 5.010 5.050 4.800 4.850 80,592 -0.05(-1.02%)
Jun 18, 2021 4.780 4.999 4.670 4.900 128,512 +0.10(+2.08%)
Jun 17, 2021 4.620 4.850 4.600 4.800 63,735 +0.23(+5.03%)
Jun 16, 2021 4.520 4.721 4.500 4.570 43,822 -0.05(-1.08%)
Jun 15, 2021 4.800 4.800 4.580 4.620 53,751 -0.18(-3.75%)
Jun 14, 2021 5.040 5.050 4.800 4.800 105,728 -0.24(-4.76%)
Jun 11, 2021 4.960 5.195 4.930 5.040 68,307 +0.11(+2.23%)
Jun 10, 2021 5.430 5.428 4.900 4.930 101,744 -0.38(-7.16%)
Jun 09, 2021 5.400 5.486 5.110 5.310 218,614 +0.44(+9.03%)
Jun 08, 2021 4.990 5.040 4.820 4.870 68,534 -0.10(-2.01%)
Jun 07, 2021 4.890 5.000 4.820 4.970 116,826 +0.18(+3.76%)
Jun 04, 2021 4.760 4.850 4.670 4.790 56,344 +0.03(+0.63%)
Jun 03, 2021 4.820 4.870 4.610 4.760 93,009 -0.01(-0.21%)
Jun 02, 2021 4.480 4.880 4.381 4.770 265,282 +0.32(+7.19%)
Jun 01, 2021 4.220 4.490 4.210 4.450 115,162 +0.26(+6.21%)
May 28, 2021 4.380 4.390 4.144 4.190 103,681 -0.14(-3.23%)
May 27, 2021 4.310 4.440 4.110 4.330 152,491 +0.01(+0.23%)
May 26, 2021 4.180 4.397 4.170 4.320 124,362 +0.14(+3.35%)
May 25, 2021 4.370 4.400 4.150 4.180 55,004 -0.15(-3.46%)
May 24, 2021 4.390 4.510 4.250 4.330 55,553 -0.06(-1.37%)
May 21, 2021 4.480 4.480 4.340 4.390 24,552 +0.02(+0.46%)
May 20, 2021 4.300 4.430 4.300 4.370 34,959 +0.08(+1.86%)
May 19, 2021 4.420 4.450 4.200 4.290 48,476 -0.20(-4.45%)
May 18, 2021 4.450 4.593 4.312 4.490 69,105 +0.05(+1.13%)
May 17, 2021 4.170 4.470 3.977 4.440 76,710 +0.25(+5.97%)
May 14, 2021 3.870 4.190 3.820 4.190 76,839 +0.33(+8.55%)
May 13, 2021 4.090 4.100 3.760 3.860 116,803 -0.24(-5.85%)
May 12, 2021 4.400 4.630 4.010 4.100 158,036 -0.07(-1.68%)
May 11, 2021 4.030 4.170 3.920 4.170 60,856 +0.07(+1.71%)
May 10, 2021 4.330 4.330 4.020 4.100 59,327 -0.23(-5.31%)
May 07, 2021 4.210 4.340 4.190 4.330 38,904 +0.08(+1.88%)
May 06, 2021 4.300 4.460 4.127 4.250 53,097 -0.08(-1.85%)
May 05, 2021 4.380 4.470 4.280 4.330 28,608 -0.06(-1.37%)
May 04, 2021 4.420 4.420 4.170 4.390 82,379 -0.05(-1.13%)
May 03, 2021 4.470 4.490 4.410 4.440 26,627 -0.01(-0.22%)
Apr 30, 2021 4.450 4.600 4.370 4.450 30,800 -0.05(-1.11%)
Apr 29, 2021 4.550 4.580 4.370 4.500 56,646 -0.05(-1.10%)
Apr 28, 2021 4.690 4.710 4.530 4.550 57,548 -0.10(-2.15%)
Apr 27, 2021 4.550 4.700 4.460 4.650 72,991 +0.08(+1.75%)
Apr 26, 2021 4.550 4.620 4.490 4.570 52,882 +0.03(+0.66%)
Apr 23, 2021 4.370 4.620 4.370 4.540 72,200 +0.17(+3.89%)
Apr 22, 2021 4.460 4.514 4.300 4.370 37,444 -0.03(-0.68%)
Apr 21, 2021 4.220 4.400 4.220 4.400 50,179 +0.18(+4.27%)
Apr 20, 2021 4.350 4.430 4.120 4.220 76,339 -0.14(-3.21%)
Apr 19, 2021 4.500 4.560 4.280 4.360 97,043 -0.13(-2.90%)
Apr 16, 2021 4.450 4.490 4.270 4.490 74,700 +0.05(+1.13%)
Apr 15, 2021 4.740 4.830 4.310 4.440 108,032 -0.21(-4.52%)
Apr 14, 2021 4.690 4.750 4.620 4.650 42,984 +0.01(+0.22%)
Apr 13, 2021 4.750 4.770 4.510 4.640 97,157 -0.02(-0.43%)
Apr 12, 2021 4.880 4.900 4.570 4.660 88,337 -0.29(-5.86%)
Apr 09, 2021 5.140 5.140 4.870 4.950 64,900 -0.28(-5.35%)
Apr 08, 2021 4.860 5.230 4.750 5.230 103,304 +0.38(+7.84%)
Apr 07, 2021 4.970 4.970 4.840 4.850 57,803 -0.13(-2.61%)
Apr 06, 2021 4.900 5.020 4.870 4.980 69,738 +0.00(+0.00%)
Apr 05, 2021 5.460 5.460 4.950 4.980 96,216 -0.33(-6.21%)
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.