China Automotive Sys (NQ: CAAS )

3.390 USD UNCHANGED
Streaming Delayed Price Updated: 12:23 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 1.970 2.040 1.930 1.940 21,500 -0.15(-7.39%)
May 28, 2020 1.950 2.190 1.950 2.095 30,389 +0.16(+8.53%)
May 27, 2020 2.190 2.190 1.810 1.930 59,743 -0.23(-10.47%)
May 26, 2020 2.120 2.180 2.072 2.156 21,423 -0.04(-2.02%)
May 22, 2020 2.220 2.220 2.050 2.200 29,300 +0.01(+0.60%)
May 21, 2020 2.060 2.240 2.055 2.187 103,699 +0.19(+9.34%)
May 20, 2020 1.960 2.190 1.760 2.000 80,395 +0.09(+4.99%)
May 19, 2020 1.860 1.910 1.739 1.905 21,094 +0.04(+2.42%)
May 18, 2020 1.840 1.910 1.720 1.860 24,223 +0.09(+5.08%)
May 15, 2020 1.820 1.825 1.770 1.770 8,300 +0.02(+1.43%)
May 14, 2020 1.900 1.900 1.710 1.745 32,536 -0.04(-2.51%)
May 13, 2020 1.750 1.800 1.700 1.790 30,602 +0.04(+2.29%)
May 12, 2020 1.681 1.990 1.681 1.750 90,592 +0.04(+2.34%)
May 11, 2020 1.740 1.740 1.610 1.710 50,069 +0.01(+0.59%)
May 08, 2020 1.700 1.710 1.680 1.700 13,300 +0.02(+1.20%)
May 07, 2020 1.750 1.760 1.675 1.680 6,565 -0.05(-2.90%)
May 06, 2020 1.710 1.750 1.710 1.730 4,054 +0.00(+0.25%)
May 05, 2020 1.784 1.792 1.700 1.726 27,975 -0.05(-3.06%)
May 04, 2020 1.850 1.850 1.770 1.780 7,158 -0.11(-5.82%)
May 01, 2020 1.800 1.890 1.800 1.890 1,600 +0.09(+5.00%)
Apr 30, 2020 1.890 1.890 1.800 1.800 5,566 -0.07(-3.58%)
Apr 29, 2020 1.900 1.900 1.850 1.867 5,340 +0.02(+0.91%)
Apr 28, 2020 1.800 1.850 1.800 1.850 21,049 +0.09(+5.11%)
Apr 27, 2020 1.870 1.870 1.760 1.760 15,384 -0.07(-3.82%)
Apr 24, 2020 1.775 1.860 1.710 1.830 4,700 -0.01(-0.55%)
Apr 23, 2020 1.732 1.880 1.732 1.840 2,679 +0.03(+1.66%)
Apr 22, 2020 1.820 1.820 1.800 1.810 7,063 -0.00(-0.28%)
Apr 21, 2020 1.860 1.910 1.800 1.815 26,708 -0.05(-2.42%)
Apr 20, 2020 1.810 1.950 1.800 1.860 27,467 +0.00(+0.00%)
Apr 17, 2020 1.860 1.920 1.850 1.860 5,100 -0.03(-1.59%)
Apr 16, 2020 1.890 1.900 1.830 1.890 6,234 +0.03(+1.61%)
Apr 15, 2020 1.860 1.860 1.820 1.860 13,143 +0.02(+1.09%)
Apr 14, 2020 1.920 1.920 1.840 1.840 10,929 -0.06(-3.16%)
Apr 13, 2020 1.870 1.900 1.790 1.900 11,505 +0.06(+3.20%)
Apr 09, 2020 1.755 1.930 1.755 1.841 32,500 +0.13(+7.67%)
Apr 08, 2020 1.760 1.770 1.700 1.710 25,379 -0.01(-0.58%)
Apr 07, 2020 1.650 1.770 1.650 1.720 12,854 +0.06(+3.92%)
Apr 06, 2020 1.680 1.730 1.600 1.655 10,376 -0.02(-1.49%)
Apr 03, 2020 1.620 1.680 1.620 1.680 14,200 +0.06(+3.95%)
Apr 02, 2020 1.715 1.715 1.570 1.616 37,892 -0.09(-5.49%)
Apr 01, 2020 1.770 1.770 1.710 1.710 7,325 -0.03(-1.72%)
Mar 31, 2020 1.710 1.760 1.650 1.740 36,276 +0.04(+2.35%)
Mar 30, 2020 1.750 1.800 1.700 1.700 20,311 -0.02(-1.16%)
Mar 27, 2020 1.640 1.750 1.620 1.720 23,200 +0.04(+2.38%)
Mar 26, 2020 1.600 1.700 1.600 1.680 40,611 +0.08(+5.00%)
Mar 25, 2020 1.750 1.750 1.590 1.600 84,350 -0.02(-1.23%)
Mar 24, 2020 1.620 1.750 1.566 1.620 25,615 +0.01(+0.61%)
Mar 23, 2020 1.650 1.690 1.485 1.610 14,004 +0.02(+1.48%)
Mar 20, 2020 1.610 1.720 1.570 1.587 32,800 -0.04(-2.31%)
Mar 19, 2020 1.550 1.850 1.425 1.624 38,280 +0.07(+4.77%)
Mar 18, 2020 1.530 1.560 1.520 1.550 50,179 +0.01(+0.65%)
Mar 17, 2020 1.650 1.650 1.520 1.540 39,558 -0.14(-8.33%)
Mar 16, 2020 1.620 1.694 1.570 1.680 26,723 -0.02(-1.18%)
Mar 13, 2020 1.600 1.740 1.600 1.700 41,000 +0.10(+6.25%)
Mar 12, 2020 1.600 1.990 1.600 1.600 40,035 -0.10(-6.09%)
Mar 11, 2020 1.940 1.940 1.700 1.704 22,541 -0.20(-10.33%)
Mar 10, 2020 1.870 1.930 1.870 1.900 29,604 +0.08(+4.31%)
Mar 09, 2020 1.800 1.900 1.770 1.821 21,337 -0.09(-4.64%)
Mar 06, 2020 2.040 2.072 1.900 1.910 71,900 -0.20(-9.47%)
Mar 05, 2020 2.110 2.130 2.050 2.110 15,721 -0.04(-1.68%)
Mar 04, 2020 2.150 2.150 2.100 2.146 14,265 -0.05(-2.45%)
Mar 03, 2020 2.110 2.204 2.110 2.200 7,198 +0.04(+1.85%)
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.