China Automotive Systems, Inc. (CAAS)
NASDAQ: CAAS · Real-Time Price · USD
4.440
-0.050 (-1.11%)
Nov 21, 2024, 3:40 PM EST - Market closed

China Automotive Systems Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20244.454.614.314.494.490.45%30,714
Nov 19, 20244.654.684.474.474.47-3.25%17,907
Nov 18, 20244.694.814.504.624.626.70%77,808
Nov 15, 20244.214.504.214.334.331.88%25,844
Nov 14, 20244.164.394.164.254.25-3.63%34,515
Nov 13, 20244.454.584.294.414.41-4.55%82,842
Nov 12, 20244.654.794.614.624.62-1.70%74,233
Nov 11, 20244.664.804.654.704.700.43%63,169
Nov 8, 20244.744.794.644.684.68-1.06%31,242
Nov 7, 20244.634.794.624.734.732.16%51,706
Nov 6, 20244.534.754.354.634.63-63,100
Nov 5, 20244.504.704.474.634.633.81%94,223
Nov 4, 20244.644.644.424.464.46-3.84%47,009
Nov 1, 20244.564.714.484.644.642.16%86,002
Oct 31, 20244.374.604.304.544.543.18%76,894
Oct 30, 20244.514.544.344.404.40-2.44%19,586
Oct 29, 20244.634.694.514.514.51-1.31%82,940
Oct 28, 20244.354.604.304.574.576.28%205,214
Oct 25, 20244.174.404.164.304.302.87%91,924
Oct 24, 20244.154.234.134.184.180.72%17,669
Oct 23, 20244.184.184.094.154.15-29,373
Oct 22, 20244.244.304.154.154.15-1.19%43,879
Oct 21, 20244.214.294.154.204.20-2.10%32,998
Oct 18, 20244.324.334.194.294.292.39%68,830
Oct 17, 20244.304.304.194.194.19-0.95%33,523
Oct 16, 20244.194.324.124.234.23-0.09%40,723
Oct 15, 20244.274.384.044.234.23-3.77%86,121
Oct 14, 20244.474.514.304.404.40-2.65%40,968
Oct 11, 20244.384.584.304.524.524.39%36,349
Oct 10, 20244.404.504.294.334.33-0.46%29,508
Oct 9, 20244.334.504.304.354.350.46%58,122
Oct 8, 20244.624.624.314.334.33-6.88%127,699
Oct 7, 20244.784.794.574.654.65-1.06%99,635
Oct 4, 20244.664.824.634.704.700.21%91,028
Oct 3, 20244.804.824.454.694.69-2.09%193,977
Oct 2, 20244.954.974.634.794.791.70%168,453
Oct 1, 20244.674.754.254.714.712.39%170,620
Sep 30, 20244.154.634.144.604.6015.43%440,823
Sep 27, 20243.844.043.713.993.993.51%178,890
Sep 26, 20243.833.863.633.853.854.34%93,271
Sep 25, 20243.643.753.623.693.690.54%14,546
Sep 24, 20243.743.903.623.673.67-1.87%100,549
Sep 23, 20243.603.793.553.743.744.18%96,440
Sep 20, 20243.503.603.493.593.591.99%50,767
Sep 19, 20243.603.603.513.523.520.28%15,988
Sep 18, 20243.473.583.473.513.510.57%14,676
Sep 17, 20243.463.663.463.493.49-0.29%47,123
Sep 16, 20243.473.573.453.503.500.57%13,215
Sep 13, 20243.503.553.453.483.48-0.29%11,540
Sep 12, 20243.493.563.493.493.490.29%20,023
Sep 11, 20243.463.553.433.483.480.99%26,559
Sep 10, 20243.463.503.423.453.450.64%8,109
Sep 9, 20243.503.533.423.423.42-1.61%46,594
Sep 6, 20243.543.543.483.483.48-2.25%13,390
Sep 5, 20243.553.603.423.563.56-0.78%51,416
Sep 4, 20243.623.643.563.593.59-1.16%25,530
Sep 3, 20243.673.673.613.633.63-0.55%8,519
Aug 30, 20243.683.743.653.653.65-0.27%13,927
Aug 29, 20243.753.773.663.663.66-0.54%29,065
Aug 28, 20243.703.713.653.683.68-0.54%23,166
Aug 27, 20243.663.813.633.703.701.09%31,760
Aug 26, 20243.803.823.643.663.66-2.92%22,368
Aug 23, 20243.713.863.653.773.770.53%40,921
Aug 22, 20243.763.853.753.753.75-0.27%33,255
Aug 21, 20243.633.843.623.763.763.87%74,958
Aug 20, 20243.703.753.603.623.62-1.90%23,959
Aug 19, 20243.623.753.623.693.691.93%37,420
Aug 16, 20243.703.733.553.623.62-1.90%83,347
Aug 15, 20243.673.883.673.693.690.54%15,474
Aug 14, 20243.863.953.623.673.67-7.79%53,640
Aug 13, 20243.964.043.813.983.985.29%166,578
Aug 12, 20243.713.933.653.783.783.28%86,081
Aug 9, 20243.693.693.633.663.66-0.54%18,820
Aug 8, 20243.563.723.563.683.683.37%26,428
Aug 7, 20243.743.743.533.563.56-2.79%36,969
Aug 6, 20243.593.693.583.663.66-1.03%15,482
Aug 5, 20243.553.753.343.703.700.27%140,507
Aug 2, 20243.733.733.603.693.69-2.38%61,361
Aug 1, 20243.763.893.763.783.78-2.33%65,765
Jul 31, 20243.954.073.873.873.87-5.15%93,474
Jul 30, 20243.934.113.694.084.08-15.88%237,766
Jul 29, 20244.754.944.704.854.065.21%245,328
Jul 26, 20244.564.694.254.613.851.77%139,076
Jul 25, 20244.374.554.304.533.793.42%89,883
Jul 24, 20244.314.484.214.383.660.23%54,867
Jul 23, 20244.454.454.124.373.65-2.67%116,035
Jul 22, 20244.254.604.124.493.758.98%426,215
Jul 19, 20243.844.263.814.123.4517.38%958,690
Jul 18, 20243.433.593.433.512.940.86%21,661
Jul 17, 20243.453.543.433.482.91-2.25%55,114
Jul 16, 20243.513.743.503.562.980.56%29,648
Jul 15, 20243.513.603.503.542.960.85%23,596
Jul 12, 20243.423.573.413.512.94-0.54%47,784
Jul 11, 20243.543.633.503.532.951.12%17,079
Jul 10, 20243.513.533.463.492.92-0.57%25,969
Jul 9, 20243.503.563.483.512.94-1.13%8,809
Jul 8, 20243.523.583.483.552.971.43%12,901
Jul 5, 20243.443.633.423.502.93-1.41%37,583
Jul 3, 20243.423.643.423.552.972.16%47,623
Jul 2, 20243.503.573.443.482.91-3.74%60,463