China Automotive Sys (NQ: CAAS )

4.160 USD -0.050 (-1.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2005 6.800 6.800 6.570 6.750 10,005 +0.18(+2.74%)
Jun 29, 2005 6.850 6.850 6.560 6.570 14,214 -0.26(-3.81%)
Jun 28, 2005 6.800 6.940 6.750 6.830 12,351 +0.13(+1.94%)
Jun 27, 2005 6.610 6.710 6.520 6.700 35,877 -0.03(-0.45%)
Jun 24, 2005 6.660 6.930 6.630 6.730 24,739 -0.10(-1.49%)
Jun 23, 2005 7.190 7.190 6.660 6.832 26,742 -0.21(-2.95%)
Jun 22, 2005 7.630 7.630 7.010 7.040 19,830 -0.16(-2.22%)
Jun 21, 2005 7.250 7.250 7.010 7.200 22,800 +0.04(+0.56%)
Jun 20, 2005 7.200 7.200 7.000 7.160 19,831 +0.18(+2.58%)
Jun 17, 2005 6.960 7.200 6.960 6.980 9,000 +0.02(+0.29%)
Jun 16, 2005 7.340 7.340 6.960 6.960 14,642 +0.00(+0.00%)
Jun 15, 2005 7.100 7.140 6.940 6.960 13,755 -0.13(-1.83%)
Jun 14, 2005 7.090 7.140 6.840 7.090 29,733 +0.01(+0.14%)
Jun 13, 2005 7.130 7.360 7.070 7.080 8,712 -0.04(-0.56%)
Jun 10, 2005 7.100 7.240 7.030 7.120 18,775 +0.09(+1.28%)
Jun 09, 2005 7.180 7.180 7.000 7.030 13,500 +0.03(+0.43%)
Jun 08, 2005 7.150 7.490 7.000 7.000 43,606 -0.20(-2.78%)
Jun 07, 2005 7.980 7.980 7.200 7.200 37,055 -0.33(-4.38%)
Jun 06, 2005 7.890 8.210 7.400 7.530 89,239 -0.36(-4.56%)
Jun 03, 2005 6.380 8.120 6.380 7.890 210,306 +1.40(+21.59%)
Jun 02, 2005 6.610 6.610 6.489 6.489 11,350 -0.20(-3.00%)
Jun 01, 2005 6.380 6.720 6.380 6.690 19,015 +0.31(+4.86%)
May 31, 2005 6.590 6.830 6.380 6.380 25,590 -0.14(-2.15%)
May 27, 2005 6.600 6.600 6.450 6.520 14,118 -0.02(-0.31%)
May 26, 2005 6.790 6.790 6.530 6.540 30,515 -0.01(-0.15%)
May 25, 2005 6.900 6.900 6.470 6.550 7,400 +0.06(+0.92%)
May 24, 2005 6.500 6.660 6.430 6.490 14,600 +0.06(+0.93%)
May 23, 2005 6.560 6.828 6.430 6.430 17,565 -0.17(-2.58%)
May 20, 2005 6.610 6.680 6.560 6.600 14,355 -0.02(-0.30%)
May 19, 2005 6.970 7.010 6.620 6.620 21,860 -0.11(-1.63%)
May 18, 2005 6.350 6.930 6.350 6.730 28,000 +0.16(+2.44%)
May 17, 2005 6.460 6.576 6.450 6.570 3,529 -0.03(-0.45%)
May 16, 2005 6.970 6.970 6.420 6.600 12,633 +0.20(+3.12%)
May 13, 2005 6.590 6.590 6.390 6.400 13,044 +0.07(+1.11%)
May 12, 2005 6.641 6.641 6.310 6.330 18,900 -0.22(-3.36%)
May 11, 2005 6.500 7.000 6.500 6.550 30,019 -0.04(-0.61%)
May 10, 2005 6.500 6.750 6.500 6.590 6,863 -0.09(-1.35%)
May 09, 2005 6.850 6.880 6.590 6.680 10,930 -0.03(-0.45%)
May 06, 2005 6.800 6.840 6.510 6.710 18,921 -0.02(-0.30%)
May 05, 2005 6.900 7.150 6.660 6.730 57,486 -0.22(-3.17%)
May 04, 2005 7.090 7.250 6.930 6.950 19,922 -0.08(-1.14%)
May 03, 2005 6.730 7.330 6.730 7.030 23,323 -0.07(-0.99%)
May 02, 2005 6.760 7.100 6.510 7.100 54,726 +0.16(+2.31%)
Apr 29, 2005 7.500 7.890 6.750 6.940 14,906 -0.15(-2.12%)
Apr 28, 2005 8.120 8.120 6.770 7.090 85,102 -0.67(-8.63%)
Apr 27, 2005 7.530 8.220 7.370 7.760 21,238 -0.02(-0.21%)
Apr 26, 2005 7.730 8.070 7.250 7.776 85,396 +0.43(+5.80%)
Apr 25, 2005 6.960 7.850 6.960 7.350 75,907 +0.55(+8.09%)
Apr 22, 2005 6.800 7.660 6.250 6.800 131,308 +0.18(+2.72%)
Apr 21, 2005 6.260 6.700 6.260 6.620 19,242 +0.36(+5.75%)
Apr 20, 2005 6.700 6.800 6.250 6.260 38,946 -0.19(-2.95%)
Apr 19, 2005 6.700 6.700 6.140 6.450 31,986 +0.06(+0.94%)
Apr 18, 2005 6.650 6.790 6.260 6.390 48,109 -0.33(-4.91%)
Apr 15, 2005 6.450 7.460 6.450 6.720 66,133 -0.69(-9.31%)
Apr 14, 2005 7.350 7.970 7.200 7.410 42,219 -0.14(-1.85%)
Apr 13, 2005 8.290 8.290 7.350 7.550 84,635 -0.77(-9.25%)
Apr 12, 2005 8.450 8.500 8.150 8.320 20,614 -0.19(-2.23%)
Apr 11, 2005 8.520 8.590 8.470 8.510 4,765 -0.08(-0.93%)
Apr 08, 2005 8.680 8.690 8.540 8.590 11,859 -0.11(-1.26%)
Apr 07, 2005 8.540 8.850 8.500 8.700 21,639 +0.09(+1.05%)
Apr 06, 2005 8.900 8.900 8.530 8.610 44,290 -0.23(-2.60%)
Apr 05, 2005 8.650 8.920 8.630 8.840 21,415 +0.18(+2.08%)
Apr 04, 2005 8.740 8.840 8.610 8.660 19,084 +0.01(+0.12%)
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.