China Automotive Sys (NQ: CAAS )

3.959 USD -0.241 (-5.73%)
Streaming Delayed Price Updated: 12:13 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 5.620 5.760 5.280 5.460 141,200 -0.08(-1.44%)
Feb 25, 2021 5.980 6.060 5.500 5.540 185,634 -0.39(-6.58%)
Feb 24, 2021 5.900 6.170 5.830 5.930 171,669 +0.08(+1.37%)
Feb 23, 2021 6.160 6.260 5.300 5.850 533,006 -0.79(-11.90%)
Feb 22, 2021 6.750 7.150 6.420 6.640 1,049,310 -0.07(-1.04%)
Feb 19, 2021 6.760 7.069 6.660 6.710 240,400 +0.02(+0.30%)
Feb 18, 2021 6.850 7.200 6.610 6.690 440,277 -0.06(-0.89%)
Feb 17, 2021 7.380 7.930 6.580 6.750 1,217,588 -0.69(-9.27%)
Feb 16, 2021 6.870 8.750 6.710 7.440 2,070,760 +0.79(+11.88%)
Feb 12, 2021 6.570 6.780 6.510 6.650 81,100 +0.01(+0.15%)
Feb 11, 2021 6.630 6.860 6.520 6.640 100,215 -0.07(-1.04%)
Feb 10, 2021 6.770 6.880 6.500 6.710 138,372 -0.02(-0.30%)
Feb 09, 2021 6.850 6.970 6.640 6.730 127,252 -0.05(-0.74%)
Feb 08, 2021 6.770 7.280 6.631 6.780 337,978 -0.14(-2.02%)
Feb 05, 2021 6.630 7.250 6.555 6.920 410,000 +0.40(+6.13%)
Feb 04, 2021 6.530 6.800 6.370 6.520 405,168 +0.15(+2.35%)
Feb 03, 2021 6.320 6.410 6.200 6.370 201,659 +0.11(+1.76%)
Feb 02, 2021 6.360 6.430 6.080 6.260 152,562 -0.04(-0.63%)
Feb 01, 2021 6.260 6.380 6.130 6.300 118,500 -0.01(-0.16%)
Jan 29, 2021 6.310 6.430 6.100 6.310 181,600 -0.13(-2.02%)
Jan 28, 2021 6.450 6.540 6.300 6.440 142,974 -0.06(-0.92%)
Jan 27, 2021 6.610 6.860 6.310 6.500 252,554 -0.37(-5.39%)
Jan 26, 2021 6.650 6.990 6.600 6.870 150,130 +0.17(+2.54%)
Jan 25, 2021 7.060 7.140 6.180 6.700 563,642 -0.32(-4.56%)
Jan 22, 2021 7.060 7.290 6.970 7.020 218,900 -0.08(-1.13%)
Jan 21, 2021 6.970 7.350 6.910 7.100 445,309 +0.12(+1.72%)
Jan 20, 2021 7.000 7.150 6.900 6.980 206,356 -0.06(-0.85%)
Jan 19, 2021 7.020 7.130 6.800 7.040 176,027 +0.08(+1.15%)
Jan 15, 2021 7.180 7.300 6.700 6.960 246,200 -0.29(-4.00%)
Jan 14, 2021 6.990 7.420 6.920 7.250 265,469 +0.26(+3.72%)
Jan 13, 2021 7.200 7.200 6.890 6.990 181,854 -0.19(-2.65%)
Jan 12, 2021 6.960 7.240 6.850 7.180 364,121 +0.28(+4.06%)
Jan 11, 2021 6.620 7.450 6.600 6.900 540,900 +0.17(+2.53%)
Jan 08, 2021 7.000 7.140 6.490 6.730 387,700 -0.18(-2.60%)
Jan 07, 2021 6.760 7.150 6.670 6.910 381,259 +0.27(+4.07%)
Jan 06, 2021 6.500 6.870 6.410 6.640 325,887 +0.17(+2.63%)
Jan 05, 2021 6.120 6.570 6.060 6.470 255,381 +0.31(+5.03%)
Jan 04, 2021 6.200 6.200 5.980 6.160 345,850 -0.08(-1.28%)
Dec 31, 2020 6.240 6.240 6.240 262,973 -0.07(-1.11%)
Dec 30, 2020 6.290 6.370 6.110 6.310 262,973 -0.07(-1.10%)
Dec 29, 2020 6.310 6.380 6.010 6.380 297,514 +0.04(+0.63%)
Dec 28, 2020 6.720 6.840 6.260 6.340 580,994 -0.46(-6.76%)
Dec 24, 2020 6.970 6.970 6.660 6.800 208,400 -0.18(-2.58%)
Dec 23, 2020 7.020 7.050 6.610 6.980 445,713 +0.08(+1.16%)
Dec 22, 2020 7.140 7.200 6.610 6.900 516,286 +0.12(+1.77%)
Dec 21, 2020 6.890 6.890 6.460 6.780 303,698 -0.09(-1.31%)
Dec 18, 2020 6.810 7.150 6.610 6.870 481,700 +0.06(+0.88%)
Dec 17, 2020 6.780 6.880 6.510 6.810 366,863 +0.03(+0.44%)
Dec 16, 2020 7.000 7.000 6.550 6.780 321,434 -0.11(-1.60%)
Dec 15, 2020 6.610 6.910 6.450 6.890 424,399 +0.48(+7.49%)
Dec 14, 2020 7.070 7.100 6.210 6.410 470,115 -0.58(-8.30%)
Dec 11, 2020 6.910 7.160 6.550 6.990 455,300 +0.10(+1.45%)
Dec 10, 2020 6.660 7.090 6.610 6.890 352,065 -0.01(-0.14%)
Dec 09, 2020 7.300 7.400 6.690 6.900 731,605 -0.41(-5.61%)
Dec 08, 2020 7.430 7.620 7.200 7.310 752,569 -0.12(-1.62%)
Dec 07, 2020 7.180 7.530 6.400 7.430 1,980,760 -0.39(-4.99%)
Dec 04, 2020 8.000 8.162 7.500 7.820 1,440,500 -0.69(-8.11%)
Dec 03, 2020 9.010 9.600 8.280 8.510 2,777,762 +0.23(+2.78%)
Dec 02, 2020 7.830 8.600 7.240 8.280 3,472,066 -0.40(-4.61%)
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.