CHINA AUTOMOTIVE SYS Historical Stock Price

Below is the stock price history for China Automotive Sys CAAS. Data is recorded each day for the historical open, high, low, close and volume. The China Automotive Sys stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

China Automotive Sys Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-19 3.68 3.68 3.68 3.68 100
2018-09-10 3.94 3.94 3.94 3.94 100
2018-08-30 4.17 4.17 4.17 4.17 245
2018-08-29 4.11 4.11 4.11 4.11 100
2018-08-28 4.05 4.05 4.05 4.05 100
2018-08-24 4.00 4.04 4.00 4.04 400
2018-08-23 4.03 4.03 4.03 4.03 101
2018-08-21 4.03 4.07 3.99 4.00 599
2018-08-20 3.74 3.85 3.74 3.84 1,477
2018-08-17 3.73 3.73 3.70 3.73 700
2018-08-16 3.89 3.89 3.89 3.89 200
2018-08-15 3.78 3.78 3.78 3.78 200
2018-08-14 3.84 3.84 3.84 3.84 100
2018-08-10 3.79 3.79 3.79 3.79 100
2018-08-09 4.23 4.23 4.23 4.23 400
2018-08-07 4.37 4.38 4.37 4.38 700
2018-08-06 4.29 4.29 4.29 4.29 100
2018-08-03 4.39 4.39 4.36 4.36 1,100
2018-08-02 4.27 4.33 4.27 4.29 670
2018-08-01 4.15 4.15 4.07 4.15 1,300
2018-07-31 4.15 4.21 4.14 4.14 700
2018-07-30 4.17 4.18 4.10 4.10 664
2018-07-27 4.11 4.11 4.11 4.11 291
2018-07-26 4.03 4.06 4.03 4.06 300
2018-07-25 4.01 4.01 4.01 4.01 100
2018-07-24 4.06 4.06 4.04 4.04 670
2018-07-23 4.05 4.05 4.04 4.04 200
2018-07-20 4.11 4.12 4.05 4.05 400
2018-07-19 4.18 4.18 4.09 4.10 680
2018-07-18 4.06 4.06 4.05 4.05 110

» More China Automotive Sys Stock Price History

To see other companies like China Automotive Sys (CAAS), view our stock market today for news, and other data.