China Automotive Sys (NQ: CAAS )

2.770 +0.070 (+2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 2.740 2.840 2.740 2.770 20,784 +0.07(+2.59%)
Jun 30, 2022 2.780 2.780 2.700 2.700 13,333 -0.03(-1.10%)
Jun 29, 2022 2.705 2.810 2.705 2.730 9,775 -0.11(-3.87%)
Jun 28, 2022 2.840 2.840 2.770 2.840 19,105 +0.00(+0.00%)
Jun 27, 2022 2.760 2.850 2.711 2.840 19,824 +0.09(+3.27%)
Jun 24, 2022 2.680 2.800 2.680 2.750 42,902 +0.05(+1.85%)
Jun 23, 2022 2.750 2.820 2.657 2.700 37,338 +0.02(+0.75%)
Jun 22, 2022 2.620 2.750 2.610 2.680 13,925 -0.03(-1.11%)
Jun 21, 2022 2.670 2.750 2.610 2.710 33,573 +0.03(+1.12%)
Jun 17, 2022 2.680 2.750 2.680 2.680 39,411 -0.09(-3.25%)
Jun 16, 2022 2.730 2.830 2.710 2.770 22,734 +0.02(+0.73%)
Jun 15, 2022 2.750 2.862 2.750 2.750 56,180 -0.04(-1.43%)
Jun 14, 2022 2.870 2.877 2.740 2.790 17,336 -0.04(-1.41%)
Jun 13, 2022 2.870 2.889 2.752 2.830 15,402 -0.07(-2.41%)
Jun 10, 2022 2.900 2.930 2.860 2.900 21,826 -0.04(-1.36%)
Jun 09, 2022 2.920 2.950 2.860 2.940 21,267 -0.01(-0.34%)
Jun 08, 2022 2.910 2.950 2.875 2.950 22,708 +0.03(+1.03%)
Jun 07, 2022 2.900 2.940 2.852 2.920 24,507 +0.02(+0.69%)
Jun 06, 2022 2.920 2.940 2.875 2.900 21,998 -0.01(-0.34%)
Jun 03, 2022 2.870 2.940 2.800 2.910 14,494 +0.01(+0.34%)
Jun 02, 2022 2.840 2.940 2.810 2.900 24,678 -0.01(-0.34%)
Jun 01, 2022 2.750 2.910 2.670 2.910 98,317 +0.27(+10.23%)
May 31, 2022 2.920 2.920 2.600 2.640 80,916 -0.27(-9.28%)
May 27, 2022 2.960 2.989 2.870 2.910 14,765 -0.04(-1.47%)
May 26, 2022 2.900 3.000 2.900 2.953 13,995 +0.01(+0.46%)
May 25, 2022 2.901 2.952 2.870 2.940 26,223 +0.01(+0.34%)
May 24, 2022 2.910 2.949 2.870 2.930 10,644 +0.03(+1.03%)
May 23, 2022 2.810 3.000 2.746 2.900 26,607 +0.00(+0.00%)
May 20, 2022 2.950 2.950 2.890 2.900 66,313 -0.07(-2.36%)
May 19, 2022 2.970 2.970 2.820 2.970 32,002 +0.00(+0.00%)
May 18, 2022 2.814 2.970 2.814 2.970 19,598 +0.07(+2.41%)
May 17, 2022 2.960 3.000 2.840 2.900 21,825 -0.03(-1.02%)
May 16, 2022 2.930 3.000 2.820 2.930 34,725 +0.00(+0.00%)
May 13, 2022 2.790 2.940 2.580 2.930 60,731 +0.18(+6.55%)
May 12, 2022 2.900 2.900 2.700 2.750 42,627 -0.15(-5.17%)
May 11, 2022 2.900 2.900 2.781 2.900 29,560 -0.01(-0.35%)
May 10, 2022 2.900 2.950 2.780 2.910 32,205 +0.01(+0.34%)
May 09, 2022 2.890 2.925 2.810 2.900 63,696 +0.00(+0.00%)
May 06, 2022 2.800 2.969 2.800 2.900 19,328 -0.10(-3.33%)
May 05, 2022 3.000 3.050 2.890 3.000 24,807 +0.01(+0.33%)
May 04, 2022 3.000 3.000 2.906 2.990 34,013 -0.01(-0.33%)
May 03, 2022 2.880 3.000 2.855 3.000 36,402 +0.07(+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.