China Automotive Systems, Inc. historical prices

   Watch this stock

Historical chart

    10.58 
    9.07 
    7.57 
 Aug 5, 2014 Aug 3, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 3, 2015 6.78 6.90 6.62 6.68 35,777
Jul 31, 2015 7.00 7.08 6.82 6.83 70,144
Jul 30, 2015 7.15 7.21 7.01 7.03 17,982
Jul 29, 2015 7.06 7.25 7.05 7.25 15,705
Jul 28, 2015 7.08 7.34 7.08 7.13 38,835
Jul 27, 2015 7.14 7.14 6.95 7.08 64,330
Jul 24, 2015 7.31 7.34 7.11 7.15 31,072
Jul 23, 2015 7.36 7.45 7.31 7.31 18,657
Jul 22, 2015 7.31 7.45 7.30 7.36 24,806
Jul 21, 2015 7.53 7.53 7.26 7.36 41,717
Jul 20, 2015 7.38 7.64 7.34 7.45 116,426
Jul 17, 2015 7.49 7.53 7.33 7.45 19,026
Jul 16, 2015 7.66 7.66 7.41 7.41 21,427
Jul 15, 2015 7.53 7.64 7.45 7.59 25,913
Jul 14, 2015 7.91 7.92 7.59 7.60 42,315
Jul 13, 2015 7.66 7.96 7.66 7.88 40,033
Jul 10, 2015 7.50 7.59 7.35 7.54 34,786
Jul 9, 2015 7.28 7.46 7.28 7.32 71,321
Jul 8, 2015 7.35 7.48 6.95 7.12 166,144
Jul 7, 2015 7.57 7.62 7.16 7.60 109,958
Jul 6, 2015 8.10 8.10 6.95 7.50 192,601
Jul 2, 2015 8.28 8.33 8.13 8.21 28,089
Jul 1, 2015 8.29 8.45 8.17 8.22 34,525
Jun 30, 2015 8.20 8.49 8.12 8.42 53,514
Jun 29, 2015 8.63 8.71 8.22 8.29 96,841
Jun 26, 2015 8.91 8.93 8.70 8.71 37,227
Jun 25, 2015 8.85 8.97 8.85 8.95 31,506
Jun 24, 2015 8.75 8.88 8.73 8.85 45,364
Jun 23, 2015 8.90 8.90 8.78 8.82 36,105
Jun 22, 2015 8.75 8.90 8.73 8.86 53,650