Skip to main content

China Automotive Sys (NQ: CAAS )

3.620 +0.250 (+7.41%)
Streaming Delayed Price Updated: 10:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 3.980 4.085 3.920 3.980 85,766 -0.05(-1.24%)
Sep 29, 2022 4.090 4.099 4.000 4.030 46,013 -0.03(-0.74%)
Sep 28, 2022 4.010 4.090 4.010 4.060 30,805 +0.03(+0.74%)
Sep 27, 2022 4.100 4.173 4.000 4.030 60,892 -0.06(-1.47%)
Sep 26, 2022 3.750 4.100 3.750 4.090 103,809 +0.31(+8.20%)
Sep 23, 2022 4.030 4.040 3.690 3.780 250,398 -0.33(-8.03%)
Sep 22, 2022 3.950 4.146 3.950 4.110 67,682 +0.16(+4.05%)
Sep 21, 2022 4.180 4.410 3.840 3.950 325,730 -0.23(-5.50%)
Sep 20, 2022 4.170 4.310 4.110 4.180 72,669 -0.03(-0.71%)
Sep 19, 2022 4.080 4.330 4.080 4.210 103,773 +0.13(+3.19%)
Sep 16, 2022 4.550 4.550 4.065 4.080 149,301 -0.45(-9.93%)
Sep 15, 2022 4.410 4.570 4.230 4.530 200,015 +0.30(+7.09%)
Sep 14, 2022 4.410 4.460 4.200 4.230 78,898 -0.17(-3.86%)
Sep 13, 2022 4.620 4.620 4.210 4.400 113,248 -0.03(-0.79%)
Sep 12, 2022 4.210 4.570 4.180 4.435 227,724 +0.25(+6.10%)
Sep 09, 2022 4.080 4.300 4.080 4.180 100,641 +0.03(+0.72%)
Sep 08, 2022 4.160 4.320 4.080 4.150 97,924 -0.01(-0.24%)
Sep 07, 2022 4.790 4.830 4.150 4.160 294,283 -0.63(-13.15%)
Sep 06, 2022 4.400 4.800 4.263 4.790 457,854 +0.53(+12.44%)
Sep 02, 2022 4.090 4.300 4.000 4.260 123,278 +0.25(+6.23%)
Sep 01, 2022 4.150 4.180 3.940 4.010 101,036 -0.17(-4.07%)
Aug 31, 2022 4.330 4.400 4.040 4.180 184,363 -0.23(-5.22%)
Aug 30, 2022 4.090 4.440 4.000 4.410 328,683 +0.40(+9.98%)
Aug 29, 2022 3.540 4.252 3.540 4.010 422,552 +0.54(+15.56%)
Aug 26, 2022 4.300 4.300 3.030 3.470 518,074 -0.81(-18.93%)
Aug 25, 2022 4.350 4.370 4.160 4.280 202,920 +0.08(+1.90%)
Aug 24, 2022 4.520 5.120 3.780 4.200 1,024,818 -0.30(-6.67%)
Aug 23, 2022 4.030 4.500 3.900 4.500 631,908 +0.47(+11.66%)
Aug 22, 2022 3.600 4.150 3.520 4.030 511,619 +0.53(+15.14%)
Aug 19, 2022 3.670 3.670 3.450 3.500 54,836 -0.01(-0.28%)
Aug 18, 2022 3.400 3.580 3.350 3.510 108,729 +0.21(+6.36%)
Aug 17, 2022 3.200 3.380 3.120 3.300 118,314 +0.21(+6.80%)
Aug 16, 2022 3.060 3.180 2.990 3.090 43,944 +0.04(+1.31%)
Aug 15, 2022 3.060 3.110 2.910 3.050 36,623 -0.02(-0.65%)
Aug 12, 2022 3.060 3.174 2.972 3.070 190,045 +0.08(+2.54%)
Aug 11, 2022 3.010 3.080 2.970 2.994 27,912 +0.04(+1.49%)
Aug 10, 2022 2.970 3.020 2.830 2.950 47,084 -0.04(-1.28%)
Aug 09, 2022 2.990 3.000 2.810 2.988 11,393 +0.02(+0.61%)
Aug 08, 2022 2.940 2.980 2.860 2.970 37,920 +0.03(+1.02%)
Aug 05, 2022 2.900 2.955 2.880 2.940 19,055 +0.07(+2.44%)
Aug 04, 2022 2.870 2.910 2.870 2.870 19,641 +0.00(+0.00%)
Aug 03, 2022 2.850 2.870 2.810 2.870 16,001 +0.04(+1.41%)
Aug 02, 2022 2.870 2.870 2.810 2.830 11,959 +0.00(+0.00%)
Aug 01, 2022 2.840 2.850 2.810 2.830 16,529 +0.01(+0.35%)
Jul 29, 2022 2.790 2.842 2.788 2.820 21,974 -0.02(-0.71%)
Jul 28, 2022 2.800 2.850 2.800 2.840 11,491 -0.01(-0.34%)
Jul 27, 2022 2.831 2.850 2.730 2.850 11,431 +0.04(+1.35%)
Jul 26, 2022 2.770 2.830 2.750 2.812 12,085 -0.01(-0.29%)
Jul 25, 2022 2.750 2.820 2.720 2.820 19,703 +0.02(+0.71%)
Jul 22, 2022 2.760 2.840 2.758 2.800 7,076 +0.02(+0.72%)
Jul 21, 2022 2.811 2.839 2.731 2.780 9,334 -0.04(-1.42%)
Jul 20, 2022 2.730 2.830 2.730 2.820 13,489 +0.03(+1.08%)
Jul 19, 2022 2.749 2.820 2.749 2.790 18,764 +0.05(+1.82%)
Jul 18, 2022 2.730 2.825 2.730 2.740 10,766 +0.00(+0.00%)
Jul 15, 2022 2.870 2.870 2.740 2.740 11,992 -0.10(-3.52%)
Jul 14, 2022 2.730 2.844 2.730 2.840 9,865 +0.02(+0.71%)
Jul 13, 2022 2.803 2.830 2.770 2.820 7,389 -0.01(-0.35%)
Jul 12, 2022 2.786 2.850 2.730 2.830 8,335 +0.01(+0.35%)
Jul 11, 2022 2.800 2.870 2.760 2.820 24,040 +0.02(+0.65%)
Jul 08, 2022 2.710 2.830 2.690 2.802 34,040 +0.14(+5.33%)
Jul 07, 2022 2.750 2.839 2.660 2.660 29,639 -0.11(-3.97%)
Jul 06, 2022 2.810 2.810 2.718 2.770 10,991 +0.02(+0.73%)
Jul 05, 2022 2.810 2.810 2.750 2.750 11,727 -0.02(-0.72%)
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.