China Automotive Sys (NQ: CAAS )

3.600 +0.230 (+6.82%)
Streaming Delayed Price Updated: 3:36 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 2.650 2.735 2.640 2.680 66,773 +0.05(+1.90%)
Dec 30, 2021 2.600 2.790 2.600 2.630 44,834 +0.05(+1.94%)
Dec 29, 2021 2.600 2.720 2.480 2.580 105,878 -0.10(-3.91%)
Dec 28, 2021 2.680 2.730 2.640 2.685 87,315 +0.00(+0.00%)
Dec 27, 2021 2.780 2.800 2.610 2.685 93,723 -0.08(-3.07%)
Dec 23, 2021 2.740 2.780 2.660 2.770 78,258 +0.07(+2.59%)
Dec 22, 2021 2.610 2.790 2.609 2.700 80,577 +0.08(+3.05%)
Dec 21, 2021 2.630 2.735 2.510 2.620 80,261 +0.03(+1.16%)
Dec 20, 2021 2.720 2.733 2.570 2.590 36,982 -0.02(-0.77%)
Dec 17, 2021 2.680 2.790 2.600 2.610 65,811 -0.06(-2.25%)
Dec 16, 2021 2.800 2.800 2.640 2.670 20,276 -0.07(-2.55%)
Dec 15, 2021 2.740 2.800 2.630 2.740 48,242 +0.00(+0.00%)
Dec 14, 2021 2.760 2.837 2.700 2.740 48,820 -0.08(-2.84%)
Dec 13, 2021 2.920 2.975 2.765 2.820 35,037 -0.11(-3.75%)
Dec 10, 2021 3.000 3.026 2.781 2.930 36,853 -0.06(-2.01%)
Dec 09, 2021 3.160 3.160 2.950 2.990 33,544 +0.02(+0.67%)
Dec 08, 2021 2.950 3.056 2.880 2.970 61,030 +0.05(+1.71%)
Dec 07, 2021 2.880 3.000 2.810 2.920 22,145 +0.13(+4.66%)
Dec 06, 2021 2.740 2.930 2.730 2.790 54,115 +0.03(+1.09%)
Dec 03, 2021 2.890 2.949 2.662 2.760 95,072 -0.13(-4.50%)
Dec 02, 2021 3.050 3.180 2.890 2.890 165,781 -0.17(-5.40%)
Dec 01, 2021 3.190 3.190 3.050 3.055 43,806 -0.01(-0.49%)
Nov 30, 2021 3.150 3.280 3.037 3.070 68,399 -0.09(-2.85%)
Nov 29, 2021 3.520 3.520 3.150 3.160 85,085 -0.30(-8.67%)
Nov 26, 2021 3.400 3.540 3.380 3.460 47,200 -0.04(-1.14%)
Nov 24, 2021 3.470 3.540 3.460 3.500 31,576 +0.05(+1.45%)
Nov 23, 2021 3.740 3.780 3.360 3.450 106,144 -0.27(-7.26%)
Nov 22, 2021 3.770 3.899 3.710 3.720 85,073 -0.14(-3.63%)
Nov 19, 2021 3.830 3.930 3.800 3.860 85,193 -0.01(-0.26%)
Nov 18, 2021 3.870 3.900 3.830 3.870 74,268 -0.02(-0.51%)
Nov 17, 2021 3.930 3.970 3.820 3.890 50,758 -0.03(-0.77%)
Nov 16, 2021 3.950 4.010 3.830 3.920 93,991 -0.03(-0.76%)
Nov 15, 2021 3.930 4.080 3.900 3.950 93,789 -0.04(-1.00%)
Nov 12, 2021 3.840 4.040 3.600 3.990 559,282 -0.22(-5.23%)
Nov 11, 2021 3.630 4.310 3.610 4.210 440,162 +0.56(+15.34%)
Nov 10, 2021 3.690 3.650 122,027 -0.02(-0.54%)
Nov 09, 2021 3.720 3.780 3.580 3.670 41,093 -0.07(-1.87%)
Nov 08, 2021 3.730 3.810 3.580 3.740 36,964 +0.01(+0.27%)
Nov 05, 2021 3.650 3.750 3.613 3.730 30,670 +0.09(+2.47%)
Nov 04, 2021 3.750 3.750 3.500 3.640 76,274 -0.15(-3.96%)
Nov 03, 2021 3.700 3.810 3.580 3.790 35,506 +0.09(+2.43%)
Nov 02, 2021 3.880 3.980 3.610 3.700 122,397 -0.14(-3.65%)
Nov 01, 2021 3.800 3.897 3.750 3.840 43,715 +0.07(+1.86%)
Oct 29, 2021 3.770 3.980 3.690 3.770 118,516 +0.01(+0.27%)
Oct 28, 2021 3.550 3.850 3.460 3.760 261,909 +0.27(+7.74%)
Oct 27, 2021 3.440 3.660 3.260 3.490 144,934 +0.02(+0.58%)
Oct 26, 2021 3.500 3.470 54,493 -0.04(-1.14%)
Oct 25, 2021 3.390 3.710 3.300 3.510 135,942 +0.14(+4.15%)
Oct 22, 2021 3.330 3.400 3.300 3.370 43,512 +0.01(+0.30%)
Oct 21, 2021 3.270 3.370 3.270 3.360 36,355 +0.08(+2.44%)
Oct 20, 2021 3.300 3.360 3.260 3.280 32,668 +0.00(+0.00%)
Oct 19, 2021 3.250 3.330 3.250 3.280 28,821 +0.02(+0.61%)
Oct 18, 2021 3.220 3.330 3.210 3.260 40,955 +0.03(+0.93%)
Oct 15, 2021 3.290 3.300 3.220 3.230 36,967 -0.06(-1.82%)
Oct 14, 2021 3.340 3.340 3.220 3.290 57,936 -0.08(-2.37%)
Oct 13, 2021 3.290 3.373 3.290 3.370 12,304 +0.09(+2.74%)
Oct 12, 2021 3.250 3.350 3.240 3.280 14,484 +0.03(+0.92%)
Oct 11, 2021 3.300 3.324 3.200 3.250 23,820 +0.01(+0.31%)
Oct 08, 2021 3.250 3.320 3.220 3.240 21,007 +0.02(+0.62%)
Oct 07, 2021 3.210 3.300 3.150 3.220 36,150 +0.12(+3.70%)
Oct 06, 2021 3.100 3.247 3.030 3.105 19,712 -0.02(-0.80%)
Oct 05, 2021 3.150 3.290 3.130 3.130 19,699 -0.03(-0.95%)
Oct 04, 2021 3.170 3.300 3.130 3.160 33,750 +0.08(+2.60%)
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.