China Automotive Systems, Inc. historical prices

   Watch this stock

Historical chart

    10.00 
    8.69 
    7.38 
 Jul 31, 2013 Jul 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 29, 2014 9.25 9.45 8.96 9.13 100,076
Jul 28, 2014 9.62 9.62 9.10 9.26 95,509
Jul 25, 2014 9.10 9.62 8.90 9.50 184,629
Jul 24, 2014 9.50 9.50 9.11 9.15 78,031
Jul 23, 2014 9.67 9.77 9.15 9.53 104,224
Jul 22, 2014 9.67 9.87 9.50 9.62 217,487
Jul 21, 2014 8.80 9.81 8.80 9.39 457,358
Jul 18, 2014 8.67 8.79 8.61 8.77 37,041
Jul 17, 2014 8.73 8.82 8.55 8.63 49,952
Jul 16, 2014 8.57 8.88 8.57 8.73 50,314
Jul 15, 2014 8.50 8.68 8.47 8.47 57,398
Jul 14, 2014 8.49 8.76 8.49 8.50 97,839
Jul 11, 2014 8.63 8.77 8.52 8.52 52,424
Jul 10, 2014 8.71 8.88 8.55 8.66 49,457
Jul 9, 2014 8.77 9.24 8.77 8.82 38,693
Jul 8, 2014 9.15 9.23 8.67 8.80 61,706
Jul 7, 2014 8.89 9.23 8.83 9.09 156,219
Jul 3, 2014 8.90 8.92 8.83 8.83 47,013
Jul 2, 2014 8.71 8.94 8.69 8.81 60,421
Jul 1, 2014 8.71 8.87 8.67 8.73 52,807
Jun 30, 2014 8.70 8.81 8.50 8.69 75,036
Jun 27, 2014 8.79 8.89 8.67 8.70 40,390
Jun 26, 2014 8.79 8.85 8.67 8.79 49,513
Jun 25, 2014 8.67 8.81 8.53 8.77 45,478
Jun 24, 2014 8.85 8.97 8.50 8.67 103,264
Jun 23, 2014 8.81 9.24 8.81 8.97 127,578
Jun 20, 2014 8.78 8.79 8.67 8.76 66,004
Jun 19, 2014 8.91 9.00 8.66 8.76 83,154
Jun 18, 2014 8.96 8.98 8.74 8.86 56,716
Jun 17, 2014 8.66 9.10 8.66 8.93 117,691