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
2018-12-07 2.47 2.47 2.47 2.47 100
2018-11-30 2.27 2.37 2.27 2.36 600
2018-11-27 2.50 2.50 2.50 2.50 100
2018-11-26 2.18 2.18 2.18 2.18 1,109
2018-11-20 2.07 2.07 2.07 2.07 100
2018-11-13 2.15 2.15 2.15 2.15 5,900
2018-11-09 2.24 2.24 2.24 2.24 300
2018-11-08 2.41 2.41 2.41 2.41 200
2018-11-05 2.46 2.46 2.46 2.46 7,500
2018-11-02 2.64 2.64 2.59 2.59 5,095
2018-10-30 2.54 2.54 2.54 2.54 100
2018-10-29 2.80 2.80 2.54 2.54 2,211
2018-10-26 2.65 2.65 2.65 2.65 300
2018-10-25 2.96 2.96 2.96 2.96 300
2018-10-23 3.03 3.03 3.03 3.03 300
2018-10-19 3.23 3.24 3.18 3.18 486
2018-10-18 3.24 3.24 3.24 3.24 196
2018-10-17 3.00 3.00 3.00 3.00 100
2018-10-16 3.04 3.04 3.04 3.04 300
2018-10-15 3.12 3.12 3.12 3.12 300
2018-10-09 3.51 3.51 3.51 3.51 283
2018-10-03 3.52 3.52 3.52 3.52 21
2018-09-26 3.515 3.59 3.515 3.59 7,905
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

» 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.