Skip to main content

China Automotive Sys (NQ: CAAS )

3.600 +0.230 (+6.82%)
Streaming Delayed Price Updated: 2:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 4.240 4.360 4.178 4.190 25,382 -0.05(-1.18%)
Aug 30, 2023 4.320 4.440 4.230 4.240 34,770 -0.09(-2.08%)
Aug 29, 2023 4.150 4.520 4.150 4.330 52,811 +0.17(+4.09%)
Aug 28, 2023 4.150 4.236 4.010 4.160 73,977 +0.03(+0.73%)
Aug 25, 2023 4.220 4.370 4.010 4.130 36,925 -0.09(-2.13%)
Aug 24, 2023 4.330 4.430 4.220 4.220 18,706 -0.07(-1.63%)
Aug 23, 2023 4.200 4.430 4.200 4.290 48,358 +0.16(+3.87%)
Aug 22, 2023 4.320 4.400 4.130 4.130 48,525 -0.19(-4.40%)
Aug 21, 2023 4.320 4.490 4.310 4.320 70,009 -0.11(-2.48%)
Aug 18, 2023 4.450 4.638 4.320 4.430 38,613 -0.06(-1.34%)
Aug 17, 2023 4.640 4.830 4.430 4.490 108,618 -0.13(-2.81%)
Aug 16, 2023 4.620 4.800 4.520 4.620 53,692 -0.14(-2.94%)
Aug 15, 2023 4.810 4.920 4.550 4.760 99,627 -0.15(-3.05%)
Aug 14, 2023 5.100 5.100 4.820 4.910 101,948 -0.19(-3.73%)
Aug 11, 2023 5.450 5.450 5.000 5.100 83,920 -0.18(-3.41%)
Aug 10, 2023 5.270 5.320 5.150 5.280 32,596 +0.10(+2.02%)
Aug 09, 2023 5.150 5.350 5.070 5.175 56,580 +0.03(+0.49%)
Aug 08, 2023 5.500 5.500 5.150 5.150 62,776 -0.41(-7.37%)
Aug 07, 2023 5.300 5.630 5.190 5.560 58,291 +0.28(+5.30%)
Aug 04, 2023 5.420 5.500 5.220 5.280 23,785 -0.14(-2.58%)
Aug 03, 2023 5.490 5.640 5.420 5.420 24,980 -0.08(-1.45%)
Aug 02, 2023 5.320 5.500 5.250 5.500 39,724 +0.13(+2.42%)
Aug 01, 2023 5.360 5.460 5.230 5.370 46,966 -0.09(-1.65%)
Jul 31, 2023 5.470 5.640 5.390 5.460 59,808 +0.14(+2.63%)
Jul 28, 2023 5.250 5.400 5.151 5.320 41,680 +0.20(+3.91%)
Jul 27, 2023 5.340 5.390 5.120 5.120 31,497 -0.20(-3.76%)
Jul 26, 2023 5.220 5.505 5.220 5.320 52,553 +0.10(+1.92%)
Jul 25, 2023 5.130 5.328 5.050 5.220 65,967 +0.16(+3.16%)
Jul 24, 2023 5.140 5.151 5.030 5.060 38,662 -0.06(-1.17%)
Jul 21, 2023 5.230 5.230 5.040 5.120 37,966 -0.01(-0.19%)
Jul 20, 2023 5.080 5.220 5.030 5.130 40,557 +0.02(+0.39%)
Jul 19, 2023 5.040 5.190 5.030 5.110 27,428 +0.06(+1.19%)
Jul 18, 2023 5.030 5.160 5.030 5.050 18,526 -0.03(-0.59%)
Jul 17, 2023 5.070 5.222 5.010 5.080 53,170 +0.05(+0.99%)
Jul 14, 2023 5.230 5.265 5.010 5.030 41,181 -0.22(-4.19%)
Jul 13, 2023 5.110 5.300 5.030 5.250 45,112 +0.18(+3.55%)
Jul 12, 2023 5.510 5.510 5.040 5.070 62,864 -0.40(-7.31%)
Jul 11, 2023 5.630 5.630 5.270 5.470 59,959 -0.03(-0.55%)
Jul 10, 2023 5.370 5.730 5.370 5.500 90,430 +0.07(+1.29%)
Jul 07, 2023 5.310 5.522 5.280 5.430 30,416 +0.11(+2.07%)
Jul 06, 2023 5.460 5.550 5.180 5.320 49,046 -0.17(-3.10%)
Jul 05, 2023 5.160 5.660 5.130 5.490 82,744 +0.34(+6.60%)
Jul 03, 2023 5.090 5.220 4.892 5.150 39,607 +0.23(+4.67%)
Jun 30, 2023 4.940 5.060 4.911 4.920 23,391 -0.05(-1.01%)
Jun 29, 2023 4.780 5.080 4.780 4.970 27,790 +0.10(+2.05%)
Jun 28, 2023 5.000 5.070 4.770 4.870 47,378 -0.16(-3.18%)
Jun 27, 2023 5.050 5.150 5.000 5.030 41,113 -0.04(-0.79%)
Jun 26, 2023 5.040 5.260 5.000 5.070 54,614 -0.03(-0.59%)
Jun 23, 2023 5.350 5.350 5.037 5.100 43,473 -0.17(-3.23%)
Jun 22, 2023 5.120 5.350 4.980 5.270 72,215 +0.29(+5.82%)
Jun 21, 2023 5.030 5.180 4.850 4.980 73,608 -0.03(-0.60%)
Jun 20, 2023 4.850 5.100 4.800 5.010 77,828 +0.17(+3.51%)
Jun 16, 2023 4.830 4.900 4.770 4.840 58,083 +0.02(+0.41%)
Jun 15, 2023 4.800 4.920 4.750 4.820 29,401 -0.06(-1.23%)
Jun 14, 2023 4.710 4.920 4.590 4.880 45,137 +0.25(+5.40%)
Jun 13, 2023 4.730 4.860 4.630 4.630 34,344 -0.13(-2.73%)
Jun 12, 2023 4.660 4.840 4.660 4.760 24,577 +0.08(+1.71%)
Jun 09, 2023 4.900 4.930 4.680 4.680 28,901 -0.23(-4.68%)
Jun 08, 2023 4.760 4.930 4.710 4.910 52,307 +0.16(+3.37%)
Jun 07, 2023 4.710 4.890 4.580 4.750 53,846 -0.11(-2.26%)
Jun 06, 2023 4.770 4.910 4.650 4.860 51,634 +0.04(+0.83%)
Jun 05, 2023 4.830 4.980 4.710 4.820 54,427 -0.08(-1.63%)
Jun 02, 2023 5.000 5.000 4.732 4.900 38,740 +0.15(+3.16%)
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.