China Automotive Sys (NQ: CAAS )

3.370 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 3.380 3.430 3.320 3.370 28,744 -0.01(-0.30%)
Sep 16, 2021 3.390 3.450 3.350 3.380 28,264 -0.01(-0.29%)
Sep 15, 2021 3.508 3.595 3.340 3.390 30,448 -0.13(-3.69%)
Sep 14, 2021 3.620 3.737 3.500 3.520 36,020 -0.16(-4.35%)
Sep 13, 2021 3.710 3.710 3.560 3.680 16,850 -0.01(-0.41%)
Sep 10, 2021 3.820 3.842 3.680 3.695 41,162 -0.01(-0.14%)
Sep 09, 2021 3.370 3.900 3.320 3.700 112,713 +0.32(+9.47%)
Sep 08, 2021 3.560 3.560 3.330 3.380 51,779 -0.14(-3.98%)
Sep 07, 2021 3.560 3.650 3.480 3.520 30,692 -0.06(-1.68%)
Sep 03, 2021 3.520 3.620 3.500 3.580 9,950 +0.02(+0.56%)
Sep 02, 2021 3.540 3.680 3.501 3.560 49,108 +0.01(+0.28%)
Sep 01, 2021 3.530 3.620 3.440 3.550 36,176 +0.02(+0.57%)
Aug 31, 2021 3.520 3.610 3.470 3.530 24,205 +0.03(+0.86%)
Aug 30, 2021 3.600 3.719 3.420 3.500 45,298 -0.14(-3.85%)
Aug 27, 2021 3.640 3.850 3.590 3.640 29,858 +0.02(+0.55%)
Aug 26, 2021 3.680 3.720 3.590 3.620 17,079 -0.10(-2.69%)
Aug 25, 2021 3.740 3.870 3.670 3.720 28,742 -0.04(-1.06%)
Aug 24, 2021 3.730 3.784 3.665 3.760 35,254 +0.08(+2.17%)
Aug 23, 2021 3.500 3.700 3.500 3.680 39,739 +0.19(+5.44%)
Aug 20, 2021 3.460 3.580 3.420 3.490 60,334 +0.04(+1.16%)
Aug 19, 2021 3.590 3.637 3.400 3.450 58,071 -0.20(-5.48%)
Aug 18, 2021 3.680 3.795 3.580 3.650 24,935 -0.00(-0.14%)
Aug 17, 2021 3.850 3.880 3.610 3.655 53,948 -0.20(-5.06%)
Aug 16, 2021 3.980 4.020 3.780 3.850 78,008 -0.18(-4.47%)
Aug 13, 2021 4.150 4.160 4.000 4.030 56,379 -0.12(-2.89%)
Aug 12, 2021 4.160 4.380 4.100 4.150 100,909 +0.07(+1.72%)
Aug 11, 2021 4.070 4.180 3.990 4.080 60,107 +0.01(+0.25%)
Aug 10, 2021 4.080 4.160 4.040 4.070 53,230 -0.02(-0.49%)
Aug 09, 2021 4.070 4.220 4.020 4.090 64,253 +0.02(+0.49%)
Aug 06, 2021 4.050 4.140 4.020 4.070 24,577 -0.02(-0.49%)
Aug 05, 2021 4.050 4.150 4.030 4.090 26,573 +0.09(+2.25%)
Aug 04, 2021 4.140 4.170 3.970 4.000 50,114 -0.15(-3.61%)
Aug 03, 2021 4.110 4.170 4.060 4.150 9,594 -0.01(-0.24%)
Aug 02, 2021 4.130 4.250 4.080 4.160 19,863 -0.05(-1.19%)
Jul 30, 2021 4.270 4.275 4.110 4.210 13,114 -0.03(-0.71%)
Jul 29, 2021 4.150 4.300 4.135 4.240 18,935 +0.09(+2.17%)
Jul 28, 2021 4.486 4.486 3.935 4.150 48,107 +0.16(+4.01%)
Jul 27, 2021 4.200 4.200 3.900 3.990 79,350 -0.21(-5.00%)
Jul 26, 2021 4.230 4.260 4.150 4.200 22,140 -0.03(-0.71%)
Jul 23, 2021 4.410 4.540 4.150 4.230 36,947 -0.16(-3.64%)
Jul 22, 2021 4.280 4.476 4.280 4.390 25,999 +0.07(+1.62%)
Jul 21, 2021 4.260 4.400 4.250 4.320 29,949 +0.01(+0.23%)
Jul 20, 2021 4.180 4.360 4.100 4.310 23,912 +0.09(+2.13%)
Jul 19, 2021 4.260 4.280 4.070 4.220 65,631 -0.13(-2.99%)
Jul 16, 2021 4.670 4.670 4.310 4.350 72,117 -0.23(-5.02%)
Jul 15, 2021 4.770 4.782 4.550 4.580 58,831 -0.20(-4.18%)
Jul 14, 2021 4.870 4.885 4.660 4.780 58,604 -0.06(-1.24%)
Jul 13, 2021 4.840 5.010 4.690 4.840 128,820 +0.06(+1.26%)
Jul 12, 2021 4.760 4.830 4.660 4.780 29,137 +0.04(+0.84%)
Jul 09, 2021 4.710 4.820 4.660 4.740 46,332 +0.04(+0.85%)
Jul 08, 2021 4.700 4.780 4.610 4.700 61,562 -0.04(-0.84%)
Jul 07, 2021 4.770 4.880 4.630 4.740 43,365 -0.06(-1.25%)
Jul 06, 2021 5.060 5.070 4.770 4.800 87,294 -0.21(-4.19%)
Jul 02, 2021 5.010 5.032 4.800 5.010 78,852 +0.01(+0.20%)
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.