Skip to main content

China Automotive Sys (NQ: CAAS )

3.567 +0.058 (+1.64%)
Streaming Delayed Price Updated: 10:39 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 3.115 3.115 2.989 3.048 31,322 -0.01(-0.27%)
Nov 29, 2023 2.939 3.090 2.939 3.056 57,130 +0.08(+2.52%)
Nov 28, 2023 3.030 3.084 2.973 2.981 16,632 -0.07(-2.19%)
Nov 27, 2023 2.998 3.106 2.998 3.048 28,060 +0.06(+1.96%)
Nov 24, 2023 2.998 3.098 2.856 2.989 29,579 -0.08(-2.72%)
Nov 22, 2023 3.098 3.140 2.964 3.073 35,614 -0.05(-1.60%)
Nov 21, 2023 2.806 3.215 2.806 3.123 119,639 +0.19(+6.55%)
Nov 20, 2023 2.764 2.973 2.764 2.931 67,071 +0.17(+6.04%)
Nov 17, 2023 2.739 2.856 2.706 2.764 69,169 +0.04(+1.53%)
Nov 16, 2023 2.790 2.790 2.539 2.722 143,816 +0.02(+0.62%)
Nov 15, 2023 2.764 2.831 2.672 2.706 41,742 -0.04(-1.52%)
Nov 14, 2023 2.822 2.906 2.722 2.747 64,811 +0.03(+0.92%)
Nov 13, 2023 2.822 2.877 2.722 2.722 49,934 -0.10(-3.55%)
Nov 10, 2023 2.889 3.023 2.772 2.822 47,577 -0.04(-1.46%)
Nov 09, 2023 2.956 2.956 2.747 2.864 57,846 +0.01(+0.29%)
Nov 08, 2023 2.981 2.981 2.839 2.856 29,048 -0.03(-0.87%)
Nov 07, 2023 3.006 3.048 2.881 2.881 19,639 -0.13(-4.17%)
Nov 06, 2023 2.864 3.190 2.848 3.006 87,796 +0.18(+6.37%)
Nov 03, 2023 2.781 2.839 2.781 2.826 10,297 +0.02(+0.72%)
Nov 02, 2023 2.647 2.806 2.647 2.806 35,318 +0.13(+5.00%)
Nov 01, 2023 2.655 2.714 2.655 2.672 14,357 +0.03(+0.95%)
Oct 31, 2023 2.655 2.706 2.639 2.647 16,274 +0.01(+0.32%)
Oct 30, 2023 2.789 2.789 2.597 2.639 18,051 +0.00(+0.00%)
Oct 27, 2023 2.622 2.740 2.589 2.639 12,371 +0.01(+0.32%)
Oct 26, 2023 2.688 2.789 2.614 2.630 49,038 -0.02(-0.63%)
Oct 25, 2023 2.739 2.806 2.622 2.647 36,546 -0.09(-3.35%)
Oct 24, 2023 2.781 2.794 2.723 2.739 22,789 -0.04(-1.50%)
Oct 23, 2023 2.789 2.829 2.781 2.781 21,990 -0.03(-0.89%)
Oct 20, 2023 2.814 2.863 2.789 2.806 15,433 +0.00(+0.00%)
Oct 19, 2023 2.848 2.881 2.806 2.806 18,292 -0.03(-1.18%)
Oct 18, 2023 2.848 2.873 2.822 2.839 21,015 -0.01(-0.29%)
Oct 17, 2023 2.864 2.905 2.835 2.848 23,475 -0.03(-0.87%)
Oct 16, 2023 2.881 2.923 2.818 2.873 28,856 +0.03(+1.18%)
Oct 13, 2023 2.856 2.931 2.814 2.839 27,533 -0.04(-1.45%)
Oct 12, 2023 2.881 2.931 2.856 2.881 16,740 +0.00(+0.00%)
Oct 11, 2023 2.931 2.989 2.856 2.881 27,479 -0.07(-2.27%)
Oct 10, 2023 2.906 2.998 2.799 2.948 29,185 +0.03(+0.86%)
Oct 09, 2023 2.923 2.964 2.839 2.923 44,267 +0.08(+2.64%)
Oct 06, 2023 2.873 3.023 2.848 2.848 36,518 -0.03(-0.87%)
Oct 05, 2023 3.048 3.048 2.831 2.873 49,314 -0.04(-1.43%)
Oct 04, 2023 2.931 3.040 2.831 2.914 33,394 -0.05(-1.69%)
Oct 03, 2023 3.131 3.248 2.964 2.964 68,061 -0.24(-7.55%)
Oct 02, 2023 3.240 3.257 3.190 3.207 12,097 -0.04(-1.29%)
Sep 29, 2023 3.307 3.365 3.248 3.248 13,898 -0.06(-1.77%)
Sep 28, 2023 3.081 3.382 3.079 3.307 147,962 +0.30(+10.00%)
Sep 27, 2023 2.998 3.091 2.923 3.006 68,937 -0.03(-1.10%)
Sep 26, 2023 3.048 3.131 3.015 3.040 32,448 -0.01(-0.27%)
Sep 25, 2023 3.210 3.070 3.015 3.048 27,411 -0.04(-1.22%)
Sep 22, 2023 3.165 3.173 3.065 3.086 25,606 -0.06(-1.99%)
Sep 21, 2023 3.248 3.248 3.098 3.148 45,008 +0.02(+0.53%)
Sep 20, 2023 3.165 3.265 3.129 3.131 49,659 -0.04(-1.32%)
Sep 19, 2023 3.106 3.215 3.106 3.173 14,823 +0.03(+1.06%)
Sep 18, 2023 3.223 3.315 3.131 3.140 46,554 -0.11(-3.34%)
Sep 15, 2023 3.207 3.273 3.065 3.248 78,934 +0.03(+1.04%)
Sep 14, 2023 3.223 3.324 3.215 3.215 24,760 +0.00(+0.00%)
Sep 13, 2023 3.223 3.332 3.182 3.215 23,063 -0.07(-2.04%)
Sep 12, 2023 3.165 3.361 3.148 3.282 57,789 +0.01(+0.26%)
Sep 11, 2023 3.365 3.415 3.273 3.273 44,860 -0.07(-2.00%)
Sep 08, 2023 3.349 3.457 3.273 3.340 35,678 +0.00(+0.00%)
Sep 07, 2023 3.390 3.520 3.340 3.340 32,194 -0.09(-2.68%)
Sep 06, 2023 3.516 3.593 3.390 3.432 39,290 -0.08(-2.38%)
Sep 05, 2023 3.632 3.658 3.516 3.516 25,944 -0.14(-3.88%)
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.