Skip to main content

China Automotive Sys (NQ: CAAS )

3.510 +0.020 (+0.57%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 2.330 2.373 2.328 2.355 26,314 -0.02(-0.71%)
Jul 28, 2022 2.338 2.380 2.338 2.372 13,760 -0.01(-0.34%)
Jul 27, 2022 2.364 2.380 2.280 2.380 13,688 +0.03(+1.35%)
Jul 26, 2022 2.313 2.363 2.296 2.348 14,472 -0.01(-0.29%)
Jul 25, 2022 2.296 2.355 2.271 2.355 23,594 +0.02(+0.71%)
Jul 22, 2022 2.305 2.371 2.303 2.338 8,473 +0.02(+0.72%)
Jul 21, 2022 2.347 2.370 2.281 2.321 11,177 -0.03(-1.42%)
Jul 20, 2022 2.280 2.363 2.280 2.355 16,153 +0.03(+1.08%)
Jul 19, 2022 2.296 2.355 2.296 2.330 22,470 +0.04(+1.82%)
Jul 18, 2022 2.280 2.359 2.280 2.288 12,892 +0.00(+0.00%)
Jul 15, 2022 2.397 2.397 2.288 2.288 14,360 -0.08(-3.52%)
Jul 14, 2022 2.280 2.375 2.280 2.372 11,813 +0.02(+0.71%)
Jul 13, 2022 2.341 2.363 2.313 2.355 8,848 -0.01(-0.35%)
Jul 12, 2022 2.326 2.380 2.280 2.363 9,981 +0.01(+0.35%)
Jul 11, 2022 2.338 2.397 2.305 2.355 28,788 +0.02(+0.65%)
Jul 08, 2022 2.263 2.363 2.246 2.340 40,763 +0.12(+5.33%)
Jul 07, 2022 2.296 2.371 2.221 2.221 35,493 -0.09(-3.97%)
Jul 06, 2022 2.346 2.346 2.270 2.313 13,162 +0.02(+0.73%)
Jul 05, 2022 2.346 2.346 2.296 2.296 14,043 -0.02(-0.72%)
Jul 01, 2022 2.288 2.371 2.288 2.313 24,889 +0.06(+2.59%)
Jun 30, 2022 2.322 2.322 2.255 2.255 15,966 -0.03(-1.10%)
Jun 29, 2022 2.259 2.346 2.259 2.280 11,705 -0.09(-3.87%)
Jun 28, 2022 2.372 2.372 2.313 2.372 22,878 +0.00(+0.00%)
Jun 27, 2022 2.305 2.380 2.264 2.372 23,739 +0.08(+3.27%)
Jun 24, 2022 2.238 2.338 2.238 2.296 51,376 +0.04(+1.85%)
Jun 23, 2022 2.296 2.355 2.219 2.255 44,713 +0.02(+0.75%)
Jun 22, 2022 2.188 2.296 2.179 2.238 16,675 -0.03(-1.11%)
Jun 21, 2022 2.230 2.296 2.179 2.263 40,204 +0.03(+1.12%)
Jun 17, 2022 2.238 2.296 2.238 2.238 47,195 -0.08(-3.25%)
Jun 16, 2022 2.280 2.363 2.263 2.313 27,224 +0.02(+0.73%)
Jun 15, 2022 2.296 2.390 2.296 2.296 67,277 -0.03(-1.43%)
Jun 14, 2022 2.397 2.402 2.288 2.330 20,760 -0.03(-1.41%)
Jun 13, 2022 2.397 2.412 2.298 2.363 18,444 -0.06(-2.41%)
Jun 10, 2022 2.422 2.447 2.388 2.422 26,137 -0.03(-1.36%)
Jun 09, 2022 2.438 2.463 2.388 2.455 25,467 -0.01(-0.34%)
Jun 08, 2022 2.430 2.463 2.401 2.463 27,193 +0.03(+1.03%)
Jun 07, 2022 2.422 2.455 2.382 2.438 29,347 +0.02(+0.69%)
Jun 06, 2022 2.438 2.455 2.401 2.422 26,343 -0.01(-0.34%)
Jun 03, 2022 2.397 2.455 2.338 2.430 17,357 +0.01(+0.34%)
Jun 02, 2022 2.372 2.455 2.346 2.422 29,552 -0.01(-0.34%)
Jun 01, 2022 2.296 2.430 2.230 2.430 117,737 +0.23(+10.23%)
May 31, 2022 2.438 2.438 2.171 2.205 96,899 -0.23(-9.28%)
May 27, 2022 2.472 2.496 2.397 2.430 17,681 -0.04(-1.47%)
May 26, 2022 2.422 2.505 2.422 2.466 16,759 +0.01(+0.46%)
May 25, 2022 2.422 2.465 2.397 2.455 31,402 +0.01(+0.34%)
May 24, 2022 2.430 2.462 2.397 2.447 12,746 +0.03(+1.03%)
May 23, 2022 2.346 2.505 2.293 2.422 31,862 +0.00(+0.00%)
May 20, 2022 2.463 2.463 2.413 2.422 79,411 -0.06(-2.36%)
May 19, 2022 2.480 2.480 2.355 2.480 38,323 +0.00(+0.00%)
May 18, 2022 2.350 2.480 2.350 2.480 23,469 +0.06(+2.41%)
May 17, 2022 2.472 2.505 2.372 2.422 26,136 -0.03(-1.02%)
May 16, 2022 2.447 2.505 2.355 2.447 41,584 +0.00(+0.00%)
May 13, 2022 2.330 2.455 2.154 2.447 72,727 +0.15(+6.55%)
May 12, 2022 2.422 2.422 2.255 2.296 51,047 -0.13(-5.17%)
May 11, 2022 2.422 2.422 2.322 2.422 35,399 -0.01(-0.35%)
May 10, 2022 2.422 2.463 2.321 2.430 38,566 +0.01(+0.34%)
May 09, 2022 2.413 2.443 2.346 2.422 76,277 +0.00(+0.00%)
May 06, 2022 2.338 2.479 2.338 2.422 23,145 -0.08(-3.33%)
May 05, 2022 2.505 2.547 2.413 2.505 29,707 +0.01(+0.33%)
May 04, 2022 2.505 2.505 2.427 2.497 40,731 -0.01(-0.33%)
May 03, 2022 2.405 2.505 2.384 2.505 43,592 +0.06(+2.39%)
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.