China Automotive Systems, Inc. historical prices

   Watch this stock

Historical chart

    10.58 
    9.08 
    7.58 
 Jan 31, 2014 Jan 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jan 21, 2015 6.23 6.23 6.08 6.08 28,653
Jan 20, 2015 6.14 6.29 6.06 6.24 26,205
Jan 16, 2015 6.27 6.30 6.12 6.21 47,024
Jan 15, 2015 6.30 6.42 6.26 6.32 25,079
Jan 14, 2015 6.29 6.60 6.21 6.30 36,295
Jan 13, 2015 6.50 6.64 6.30 6.33 81,701
Jan 12, 2015 6.57 6.64 6.36 6.63 50,247
Jan 9, 2015 6.72 6.72 6.50 6.54 41,634
Jan 8, 2015 6.67 6.73 6.54 6.65 55,621
Jan 7, 2015 6.56 6.68 6.32 6.68 47,769
Jan 6, 2015 6.60 6.63 6.29 6.54 69,732
Jan 5, 2015 7.05 7.05 6.50 6.56 99,489
Jan 2, 2015 7.10 7.23 7.00 7.04 49,581
Dec 31, 2014 6.99 7.21 6.99 7.09 80,780
Dec 30, 2014 6.97 7.02 6.75 6.99 71,643
Dec 29, 2014 7.02 7.19 7.00 7.02 52,412
Dec 26, 2014 7.06 7.16 7.06 7.09 24,107
Dec 24, 2014 6.99 7.19 6.99 7.01 47,698
Dec 23, 2014 6.96 7.09 6.96 7.01 40,065
Dec 22, 2014 7.00 7.11 6.91 6.97 48,636
Dec 19, 2014 6.90 7.14 6.82 6.98 58,267
Dec 18, 2014 7.18 7.28 6.98 6.99 32,463
Dec 17, 2014 6.97 7.25 6.96 7.15 34,105
Dec 16, 2014 6.74 7.04 6.70 6.96 47,575