China Automotive Sys (NQ: CAAS )

4.230 USD -0.160 (-3.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 2.290 2.390 2.250 2.390 7,500 +0.08(+3.46%)
Jun 27, 2019 2.440 2.500 2.300 2.310 21,861 -0.10(-4.15%)
Jun 26, 2019 2.211 2.490 2.211 2.410 23,518 +0.14(+6.17%)
Jun 25, 2019 2.270 2.310 2.175 2.270 4,290 -0.05(-2.16%)
Jun 24, 2019 2.240 2.330 2.210 2.320 4,016 +0.09(+4.04%)
Jun 21, 2019 2.300 2.300 2.230 2.230 1,900 +0.01(+0.45%)
Jun 20, 2019 2.290 2.300 2.140 2.220 19,466 -0.06(-2.63%)
Jun 19, 2019 2.200 2.280 2.140 2.280 6,669 +0.04(+1.79%)
Jun 18, 2019 2.210 2.260 2.130 2.240 10,317 +0.06(+2.75%)
Jun 17, 2019 2.150 2.180 2.150 2.180 10,429 +0.04(+1.87%)
Jun 14, 2019 2.170 2.170 2.100 2.140 4,100 -0.01(-0.47%)
Jun 13, 2019 2.150 2.210 2.095 2.150 29,619 -0.04(-1.60%)
Jun 12, 2019 2.200 2.220 2.140 2.185 3,257 +0.04(+1.63%)
Jun 11, 2019 2.220 2.250 2.150 2.150 17,978 -0.02(-0.92%)
Jun 10, 2019 2.060 2.200 2.060 2.170 11,257 +0.07(+3.33%)
Jun 07, 2019 2.100 2.100 2.010 2.100 40,200 +0.02(+0.96%)
Jun 06, 2019 2.180 2.200 2.050 2.080 26,151 -0.08(-3.70%)
Jun 05, 2019 2.280 2.290 2.160 2.160 9,294 -0.15(-6.49%)
Jun 04, 2019 2.510 2.510 2.230 2.310 6,197 +0.13(+5.96%)
Jun 03, 2019 2.290 2.448 2.160 2.180 15,595 -0.11(-4.80%)
May 31, 2019 2.220 2.290 2.187 2.290 15,500 +0.04(+1.78%)
May 30, 2019 2.240 2.250 2.230 2.250 6,436 +0.00(+0.00%)
May 29, 2019 2.200 2.340 2.200 2.250 31,797 -0.11(-4.66%)
May 28, 2019 2.450 2.450 2.343 2.360 9,932 -0.10(-4.07%)
May 24, 2019 2.530 2.640 2.380 2.460 3,700 +0.04(+1.65%)
May 23, 2019 2.500 2.510 2.420 2.420 6,644 -0.03(-1.22%)
May 22, 2019 2.440 2.580 2.440 2.450 3,242 +0.00(+0.00%)
May 21, 2019 2.410 2.590 2.410 2.450 3,968 +0.03(+1.24%)
May 20, 2019 2.560 2.590 2.410 2.420 21,639 -0.15(-5.84%)
May 17, 2019 2.510 2.590 2.450 2.570 30,700 +0.07(+2.80%)
May 16, 2019 2.580 2.670 2.500 2.500 11,246 -0.03(-1.19%)
May 15, 2019 2.560 2.630 2.500 2.530 14,582 +0.08(+3.27%)
May 14, 2019 2.520 2.600 2.450 2.450 18,716 -0.07(-2.78%)
May 13, 2019 2.500 2.630 2.500 2.520 9,871 +0.00(+0.00%)
May 10, 2019 2.560 2.600 2.510 2.520 5,900 -0.07(-2.70%)
May 09, 2019 2.600 2.600 2.500 2.590 16,616 +0.01(+0.39%)
May 08, 2019 2.560 2.720 2.560 2.580 7,664 +0.00(+0.00%)
May 07, 2019 2.740 2.760 2.560 2.580 17,555 -0.20(-7.19%)
May 06, 2019 2.760 2.780 2.680 2.780 9,406 -0.01(-0.36%)
May 03, 2019 2.790 2.790 2.730 2.790 8,700 +0.04(+1.45%)
May 02, 2019 2.760 2.790 2.700 2.750 12,340 -0.04(-1.43%)
May 01, 2019 2.770 2.846 2.700 2.790 11,382 +0.07(+2.57%)
Apr 30, 2019 2.860 2.860 2.720 2.720 8,025 +0.01(+0.37%)
Apr 29, 2019 2.730 2.910 2.710 2.710 23,641 -0.09(-3.21%)
Apr 26, 2019 2.820 2.860 2.800 2.800 15,800 -0.05(-1.75%)
Apr 25, 2019 3.020 3.140 2.820 2.850 17,011 -0.09(-3.06%)
Apr 24, 2019 2.911 2.980 2.906 2.940 5,235 +0.01(+0.34%)
Apr 23, 2019 2.911 2.955 2.905 2.930 6,398 +0.03(+1.03%)
Apr 22, 2019 2.970 2.970 2.880 2.900 4,451 -0.01(-0.34%)
Apr 18, 2019 2.910 2.990 2.910 2.910 5,800 -0.08(-2.84%)
Apr 17, 2019 2.920 3.090 2.920 2.995 17,740 +0.02(+0.50%)
Apr 16, 2019 2.800 2.980 2.800 2.980 11,653 +0.13(+4.56%)
Apr 15, 2019 3.010 3.010 2.800 2.850 39,434 -0.16(-5.35%)
Apr 12, 2019 3.050 3.090 3.009 3.011 23,500 -0.05(-1.60%)
Apr 11, 2019 3.100 3.100 3.034 3.060 3,417 -0.06(-2.06%)
Apr 10, 2019 3.090 3.150 3.070 3.124 3,653 +0.03(+1.12%)
Apr 09, 2019 3.028 3.100 3.020 3.090 17,642 +0.09(+3.00%)
Apr 08, 2019 3.060 3.135 3.000 3.000 21,779 -0.12(-3.85%)
Apr 05, 2019 3.150 3.220 3.070 3.120 38,800 -0.10(-3.11%)
Apr 04, 2019 3.200 3.292 3.170 3.220 14,239 -0.01(-0.31%)
Apr 03, 2019 3.210 3.280 3.120 3.230 21,192 +0.03(+0.94%)
Apr 02, 2019 3.300 3.300 3.120 3.200 15,012 -0.10(-3.03%)
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.