China Automotive Systems, Inc. historical prices

   Watch this stock

Historical chart

    10.58 
    9.07 
    7.57 
 Mar 7, 2014 Mar 5, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 5, 2015 6.72 6.72 6.58 6.63 45,549
Mar 4, 2015 6.89 6.94 6.60 6.72 77,194
Mar 3, 2015 6.96 7.04 6.83 6.90 27,113
Mar 2, 2015 7.07 7.10 6.89 6.92 46,104
Feb 27, 2015 7.21 7.21 6.93 7.04 45,119
Feb 26, 2015 7.29 7.37 7.23 7.24 33,144
Feb 25, 2015 7.30 7.43 7.24 7.26 79,694
Feb 24, 2015 7.05 7.29 7.02 7.25 53,630
Feb 23, 2015 6.80 7.07 6.78 7.00 54,103
Feb 20, 2015 6.52 6.79 6.52 6.78 50,816
Feb 19, 2015 6.50 6.60 6.47 6.55 15,595
Feb 18, 2015 6.61 6.65 6.50 6.53 47,878
Feb 17, 2015 6.40 6.60 6.37 6.59 41,116
Feb 13, 2015 6.23 6.39 6.23 6.37 44,799
Feb 12, 2015 6.27 6.33 6.21 6.23 26,546
Feb 11, 2015 6.27 6.33 6.20 6.29 31,174
Feb 10, 2015 6.39 6.39 6.19 6.25 24,467
Feb 9, 2015 6.09 6.35 6.09 6.29 29,054
Feb 6, 2015 6.11 6.27 6.10 6.18 37,043
Feb 5, 2015 6.22 6.24 6.08 6.12 61,110
Feb 4, 2015 6.32 6.34 6.20 6.22 41,678
Feb 3, 2015 6.09 6.39 6.09 6.30 48,952
Feb 2, 2015 6.05 6.11 6.05 6.09 27,168
Jan 30, 2015 6.14 6.14 6.04 6.06 36,795
Jan 29, 2015 6.16 6.30 6.12 6.14 34,546
Jan 28, 2015 6.22 6.30 6.14 6.19 34,852
Jan 27, 2015 6.25 6.25 6.12 6.22 40,486
Jan 26, 2015 6.14 6.28 6.12 6.24 37,484
Jan 23, 2015 6.12 6.24 6.12 6.13 20,982
Jan 22, 2015 6.08 6.19 6.08 6.15 37,715