Skip to main content

China Automotive Sys (NQ: CAAS )

3.550 +0.180 (+5.34%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 4.600 5.090 4.520 4.930 234,843 +0.35(+7.64%)
Apr 27, 2023 4.400 4.630 4.330 4.580 56,483 +0.23(+5.29%)
Apr 26, 2023 4.470 4.487 4.320 4.350 35,247 -0.05(-1.14%)
Apr 25, 2023 4.410 4.500 4.390 4.400 34,233 -0.08(-1.79%)
Apr 24, 2023 4.520 4.590 4.380 4.480 89,788 -0.13(-2.82%)
Apr 21, 2023 4.800 4.800 4.510 4.610 55,114 -0.13(-2.74%)
Apr 20, 2023 4.750 4.850 4.670 4.740 31,832 -0.08(-1.66%)
Apr 19, 2023 4.760 4.950 4.666 4.820 75,572 +0.07(+1.47%)
Apr 18, 2023 4.600 4.900 4.530 4.750 135,789 +0.19(+4.17%)
Apr 17, 2023 4.680 4.780 4.340 4.560 318,895 -0.19(-4.00%)
Apr 14, 2023 4.850 4.880 4.710 4.750 47,958 -0.09(-1.86%)
Apr 13, 2023 4.900 4.980 4.770 4.840 90,696 -0.10(-2.02%)
Apr 12, 2023 5.020 5.020 4.860 4.940 54,484 -0.01(-0.20%)
Apr 11, 2023 5.040 5.120 4.870 4.950 76,991 -0.10(-1.98%)
Apr 10, 2023 4.830 5.240 4.830 5.050 98,431 +0.16(+3.27%)
Apr 06, 2023 5.090 5.220 4.870 4.890 80,951 -0.19(-3.74%)
Apr 05, 2023 5.100 5.190 4.770 5.080 101,115 -0.18(-3.42%)
Apr 04, 2023 5.350 5.405 5.220 5.260 48,225 -0.19(-3.49%)
Apr 03, 2023 5.380 5.645 5.140 5.450 224,049 +0.22(+4.21%)
Mar 31, 2023 4.930 5.320 4.881 5.230 202,026 +0.38(+7.84%)
Mar 30, 2023 5.450 5.740 4.680 4.850 498,534 -1.19(-19.70%)
Mar 29, 2023 5.740 6.090 5.570 6.040 187,968 +0.47(+8.44%)
Mar 28, 2023 5.720 5.800 5.501 5.570 58,107 -0.14(-2.45%)
Mar 27, 2023 5.770 5.910 5.700 5.710 138,068 -0.12(-2.06%)
Mar 24, 2023 5.690 5.925 5.690 5.830 42,207 -0.01(-0.17%)
Mar 23, 2023 5.710 5.980 5.650 5.840 62,154 +0.19(+3.36%)
Mar 22, 2023 5.830 5.830 5.570 5.650 82,505 -0.16(-2.75%)
Mar 21, 2023 5.800 6.020 5.686 5.810 53,233 +0.03(+0.52%)
Mar 20, 2023 5.470 6.090 5.425 5.780 168,622 +0.21(+3.77%)
Mar 17, 2023 6.160 6.160 5.380 5.570 164,354 -0.57(-9.28%)
Mar 16, 2023 6.080 6.370 6.010 6.140 93,351 -0.07(-1.13%)
Mar 15, 2023 5.950 6.260 5.920 6.210 136,209 +0.21(+3.50%)
Mar 14, 2023 6.230 6.260 5.910 6.000 123,536 -0.15(-2.44%)
Mar 13, 2023 6.300 6.540 6.095 6.150 149,903 -0.34(-5.24%)
Mar 10, 2023 6.820 6.836 6.380 6.490 161,333 -0.40(-5.81%)
Mar 09, 2023 7.140 7.215 6.860 6.890 64,578 -0.25(-3.50%)
Mar 08, 2023 7.220 7.270 7.040 7.140 127,529 -0.13(-1.79%)
Mar 07, 2023 7.350 7.380 7.060 7.270 79,010 -0.09(-1.22%)
Mar 06, 2023 7.500 7.500 6.950 7.360 170,784 -0.20(-2.65%)
Mar 03, 2023 7.440 7.660 7.370 7.560 69,509 +0.14(+1.89%)
Mar 02, 2023 7.360 7.490 7.260 7.420 64,341 -0.03(-0.40%)
Mar 01, 2023 7.310 7.600 7.210 7.450 120,368 +0.17(+2.34%)
Feb 28, 2023 7.430 7.560 7.230 7.280 55,992 -0.10(-1.36%)
Feb 27, 2023 6.920 7.580 6.920 7.380 272,927 +0.46(+6.65%)
Feb 24, 2023 7.270 7.300 6.860 6.920 254,607 -0.51(-6.86%)
Feb 23, 2023 7.640 7.640 7.360 7.430 113,324 -0.11(-1.46%)
Feb 22, 2023 7.580 7.685 7.320 7.540 107,738 -0.09(-1.18%)
Feb 21, 2023 7.910 8.150 7.460 7.630 252,980 -0.21(-2.68%)
Feb 17, 2023 8.120 8.120 7.765 7.840 134,217 -0.40(-4.85%)
Feb 16, 2023 8.250 8.350 8.100 8.240 141,007 -0.11(-1.32%)
Feb 15, 2023 8.310 8.380 7.830 8.350 232,787 -0.03(-0.36%)
Feb 14, 2023 8.860 8.980 8.060 8.380 362,923 -0.46(-5.20%)
Feb 13, 2023 8.730 8.850 8.290 8.840 177,307 +0.14(+1.61%)
Feb 10, 2023 8.420 8.794 8.320 8.700 105,820 +0.07(+0.81%)
Feb 09, 2023 8.890 9.143 8.420 8.630 270,090 -0.24(-2.71%)
Feb 08, 2023 8.400 9.080 8.200 8.870 301,933 +0.78(+9.64%)
Feb 07, 2023 8.010 8.380 7.948 8.090 227,349 +0.03(+0.37%)
Feb 06, 2023 9.490 9.490 7.620 8.060 840,363 -1.55(-16.13%)
Feb 03, 2023 8.600 9.700 8.600 9.610 461,365 +0.86(+9.83%)
Feb 02, 2023 8.650 8.910 8.441 8.750 315,437 +0.10(+1.16%)
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.