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 (%)
Feb 28, 2023 6.204 6.313 6.037 6.079 67,052 -0.08(-1.35%)
Feb 27, 2023 5.779 6.330 5.779 6.163 326,838 +0.38(+6.65%)
Feb 24, 2023 6.071 6.096 5.728 5.779 304,899 -0.43(-6.86%)
Feb 23, 2023 6.380 6.380 6.146 6.204 135,708 -0.09(-1.46%)
Feb 22, 2023 6.330 6.417 6.113 6.296 129,019 -0.08(-1.18%)
Feb 21, 2023 6.605 6.806 6.229 6.371 302,951 -0.18(-2.68%)
Feb 17, 2023 6.781 6.781 6.484 6.547 160,729 -0.33(-4.85%)
Feb 16, 2023 6.889 6.973 6.764 6.881 168,860 -0.09(-1.32%)
Feb 15, 2023 6.939 6.998 6.538 6.973 278,769 -0.03(-0.36%)
Feb 14, 2023 7.399 7.499 6.731 6.998 434,611 -0.38(-5.20%)
Feb 13, 2023 7.290 7.390 6.923 7.382 212,330 +0.12(+1.61%)
Feb 10, 2023 7.031 7.343 6.948 7.265 126,722 +0.06(+0.81%)
Feb 09, 2023 7.424 7.635 7.031 7.206 323,441 -0.20(-2.71%)
Feb 08, 2023 7.014 7.582 6.847 7.407 361,574 +0.65(+9.64%)
Feb 07, 2023 6.689 6.998 6.637 6.756 272,257 +0.03(+0.37%)
Feb 06, 2023 7.925 7.925 6.363 6.731 1,006,360 -1.29(-16.13%)
Feb 03, 2023 7.181 8.100 7.181 8.025 552,498 +0.72(+9.83%)
Feb 02, 2023 7.223 7.440 7.048 7.307 377,745 +0.08(+1.16%)
Feb 01, 2023 7.223 7.507 7.039 7.223 387,955 +0.00(+0.00%)
Jan 31, 2023 6.714 7.407 6.555 7.223 599,436 +0.47(+6.92%)
Jan 30, 2023 6.054 6.831 6.037 6.756 640,253 +0.73(+12.05%)
Jan 27, 2023 6.213 6.246 5.996 6.029 177,356 -0.18(-2.83%)
Jan 26, 2023 6.204 6.238 6.079 6.204 155,913 +0.03(+0.41%)
Jan 25, 2023 6.238 6.263 6.021 6.179 130,256 -0.06(-0.94%)
Jan 24, 2023 5.712 6.246 5.586 6.238 346,903 +0.52(+9.05%)
Jan 23, 2023 5.637 5.820 5.479 5.720 139,761 +0.13(+2.24%)
Jan 20, 2023 5.453 5.628 5.419 5.595 95,142 +0.18(+3.24%)
Jan 19, 2023 5.353 5.528 5.252 5.419 93,357 +0.01(+0.15%)
Jan 18, 2023 5.628 5.695 5.344 5.411 116,162 -0.23(-4.00%)
Jan 17, 2023 5.586 5.820 5.403 5.637 185,677 +0.10(+1.81%)
Jan 13, 2023 5.670 5.670 5.379 5.536 89,639 -0.14(-2.50%)
Jan 12, 2023 5.478 5.829 5.419 5.678 141,259 +0.23(+4.29%)
Jan 11, 2023 5.645 5.678 5.278 5.445 128,133 -0.15(-2.69%)
Jan 10, 2023 5.294 5.695 5.294 5.595 271,995 +0.33(+6.35%)
Jan 09, 2023 4.785 5.344 4.785 5.261 309,067 +0.48(+9.95%)
Jan 06, 2023 4.810 4.910 4.751 4.785 94,625 -0.02(-0.35%)
Jan 05, 2023 4.827 4.923 4.726 4.802 73,851 -0.06(-1.20%)
Jan 04, 2023 4.843 5.102 4.810 4.860 194,653 -0.03(-0.51%)
Jan 03, 2023 4.843 5.119 4.810 4.885 241,458 +0.04(+0.86%)
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%)
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.