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
2017-11-22 5.12 5.12 5.09 5.09 2,500
2017-11-21 5.09 5.09 5.09 5.09 20
2017-11-20 5.10 5.12 5.10 5.11 300
2017-11-17 5.10 5.12 5.10 5.11 1,300
2017-11-16 5.09 5.09 5.09 5.09 100
2017-11-15 5.11 5.11 5.11 5.11 500
2017-11-14 5.10 5.10 5.10 5.10 200
2017-11-13 5.18 5.18 5.18 5.18 200
2017-11-10 5.12 5.12 5.12 5.12 100
2017-11-09 5.15 5.15 5.09 5.09 200
2017-11-08 5.06 5.11 5.05 5.11 1,350
2017-11-06 5.19 5.20 5.19 5.19 1,200
2017-11-03 5.09 5.15 5.09 5.15 1,500
2017-11-02 5.08 5.10 5.08 5.10 1,300
2017-11-01 5.05 5.08 5.05 5.07 782
2017-10-31 5.05 5.05 5.05 5.05 849
2017-10-30 5.07 5.07 5.04 5.04 686
2017-10-27 5.05 5.07 5.05 5.07 800
2017-10-26 5.09 5.19 5.09 5.18 2,093
2017-10-25 5.15 5.22 5.05 5.05 1,241
2017-10-24 5.09 5.14 5.06 5.06 755
2017-10-23 5.21 5.21 5.10 5.10 2,300
2017-10-20 5.09 5.15 5.09 5.15 410
2017-10-19 5.10 5.10 5.09 5.09 220
2017-10-18 5.16 5.16 5.16 5.16 100
2017-10-16 5.23 5.23 5.20 5.22 500
2017-10-13 5.25 5.27 5.25 5.27 300
2017-10-11 5.33 5.33 5.33 5.33 100
2017-10-09 5.29 5.29 5.28 5.28 200
2017-10-06 5.29 5.47 5.29 5.34 1,836

» 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.