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 (%)
Dec 30, 2022 4.701 4.885 4.685 4.843 209,748 +0.02(+0.35%)
Dec 29, 2022 4.860 4.977 4.760 4.827 138,438 -0.07(-1.37%)
Dec 28, 2022 4.701 4.994 4.593 4.893 226,984 +0.10(+2.09%)
Dec 27, 2022 5.286 5.294 4.726 4.793 332,962 -0.52(-9.75%)
Dec 23, 2022 5.019 5.369 4.944 5.311 313,141 +0.38(+7.80%)
Dec 22, 2022 5.361 5.470 4.927 4.927 173,262 -0.50(-9.23%)
Dec 21, 2022 5.211 5.495 5.119 5.428 202,001 +0.21(+4.00%)
Dec 20, 2022 5.545 5.553 5.169 5.219 185,540 -0.28(-5.02%)
Dec 19, 2022 4.918 5.545 4.868 5.495 433,846 +0.31(+5.96%)
Dec 16, 2022 5.561 5.637 4.893 5.186 514,068 -0.42(-7.45%)
Dec 15, 2022 5.603 5.720 5.499 5.603 160,363 +0.05(+0.90%)
Dec 14, 2022 5.921 6.054 5.220 5.553 321,557 -0.37(-6.21%)
Dec 13, 2022 5.762 5.971 5.528 5.921 355,300 +0.31(+5.51%)
Dec 12, 2022 5.561 5.720 5.069 5.612 304,669 +0.23(+4.19%)
Dec 09, 2022 5.728 5.829 5.177 5.386 358,097 -0.23(-4.16%)
Dec 08, 2022 5.536 5.762 5.428 5.620 330,447 +0.25(+4.67%)
Dec 07, 2022 4.776 5.428 4.618 5.369 680,518 +0.66(+14.01%)
Dec 06, 2022 6.680 6.680 4.259 4.710 1,451,205 -1.85(-28.24%)
Dec 05, 2022 6.171 6.789 6.113 6.564 581,735 +0.53(+8.86%)
Dec 02, 2022 5.845 6.422 5.792 6.029 312,834 +0.10(+1.69%)
Dec 01, 2022 6.088 6.163 5.662 5.929 289,071 -0.10(-1.66%)
Nov 30, 2022 5.561 6.079 5.453 6.029 414,873 +0.48(+8.57%)
Nov 29, 2022 5.119 5.612 5.037 5.553 202,775 +0.38(+7.26%)
Nov 28, 2022 5.336 5.336 4.910 5.177 335,857 -0.08(-1.59%)
Nov 25, 2022 5.035 5.336 4.568 5.261 357,787 +0.27(+5.35%)
Nov 23, 2022 4.885 5.056 4.768 4.994 241,067 +0.17(+3.46%)
Nov 22, 2022 4.751 4.885 4.534 4.827 273,363 +0.13(+2.85%)
Nov 21, 2022 4.175 4.751 4.175 4.693 693,269 +0.60(+14.69%)
Nov 18, 2022 4.192 4.209 3.866 4.092 259,281 -0.04(-1.01%)
Nov 17, 2022 3.716 4.217 3.716 4.133 330,325 +0.38(+10.24%)
Nov 16, 2022 3.482 3.825 3.482 3.749 173,887 +0.28(+7.93%)
Nov 15, 2022 3.841 3.987 3.374 3.474 325,680 -0.28(-7.35%)
Nov 14, 2022 3.591 3.799 3.349 3.749 250,774 +0.41(+12.25%)
Nov 11, 2022 3.374 3.481 3.324 3.340 35,716 +0.02(+0.50%)
Nov 10, 2022 3.457 3.457 3.315 3.324 75,972 -0.03(-0.99%)
Nov 09, 2022 3.432 3.432 3.340 3.357 28,859 -0.08(-2.19%)
Nov 08, 2022 3.507 3.507 3.340 3.432 28,291 -0.01(-0.24%)
Nov 07, 2022 3.424 3.511 3.340 3.440 66,570 +0.03(+0.98%)
Nov 04, 2022 3.499 3.516 3.400 3.407 31,827 -0.07(-1.92%)
Nov 03, 2022 3.440 3.516 3.415 3.474 44,722 +0.03(+0.73%)
Nov 02, 2022 3.424 3.549 3.415 3.449 89,866 -0.01(-0.24%)
Nov 01, 2022 3.582 3.582 3.407 3.457 93,199 +0.06(+1.72%)
Oct 31, 2022 3.440 3.470 3.340 3.399 73,243 -0.04(-1.21%)
Oct 28, 2022 3.524 3.591 3.407 3.440 37,168 -0.12(-3.29%)
Oct 27, 2022 3.499 3.591 3.432 3.557 69,054 +0.11(+3.15%)
Oct 26, 2022 3.482 3.524 3.390 3.449 31,103 +0.02(+0.49%)
Oct 25, 2022 3.257 3.591 3.257 3.432 152,812 +0.15(+4.58%)
Oct 24, 2022 3.340 3.340 3.190 3.282 88,471 -0.03(-0.76%)
Oct 21, 2022 3.349 3.424 3.299 3.307 52,352 -0.06(-1.74%)
Oct 20, 2022 3.365 3.386 3.307 3.365 71,323 +0.04(+1.26%)
Oct 19, 2022 3.340 3.411 3.324 3.324 20,138 -0.06(-1.73%)
Oct 18, 2022 3.315 3.470 3.315 3.382 51,084 +0.07(+2.02%)
Oct 17, 2022 3.357 3.407 3.265 3.315 70,787 -0.04(-1.24%)
Oct 14, 2022 3.432 3.432 3.298 3.357 46,546 -0.03(-0.74%)
Oct 13, 2022 3.357 3.399 3.340 3.382 75,927 +0.01(+0.25%)
Oct 12, 2022 3.257 3.465 3.173 3.374 84,040 +0.03(+0.75%)
Oct 11, 2022 3.324 3.399 3.298 3.349 56,254 +0.02(+0.50%)
Oct 10, 2022 3.365 3.428 3.332 3.332 57,694 -0.12(-3.39%)
Oct 07, 2022 3.465 3.515 3.324 3.449 59,281 -0.06(-1.67%)
Oct 06, 2022 3.445 3.591 3.405 3.507 97,819 +0.11(+3.19%)
Oct 05, 2022 3.474 3.482 3.357 3.399 45,768 -0.08(-2.16%)
Oct 04, 2022 3.265 3.499 3.265 3.474 135,174 +0.19(+5.85%)
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.