China Automotive Systems, Inc. historical prices

   Watch this stock

Historical chart

    7.25 
    5.88 
    4.52 
 Jul 29, 2015 Jul 25, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 25, 2016 3.74 3.74 3.63 3.69 6,369
Jul 22, 2016 3.69 3.74 3.64 3.68 16,400
Jul 21, 2016 3.67 3.72 3.66 3.70 17,664
Jul 20, 2016 3.60 3.68 3.60 3.64 19,147
Jul 19, 2016 3.67 3.69 3.59 3.65 11,141
Jul 18, 2016 3.70 3.71 3.68 3.70 6,351
Jul 15, 2016 3.72 3.74 3.55 3.69 47,237
Jul 14, 2016 3.60 3.74 3.60 3.67 61,233
Jul 13, 2016 3.45 3.58 3.45 3.57 33,886
Jul 12, 2016 3.55 3.56 3.45 3.48 66,950
Jul 11, 2016 3.40 3.64 3.40 3.49 91,218
Jul 8, 2016 3.32 3.40 3.32 3.35 28,447
Jul 7, 2016 3.21 3.28 3.21 3.23 36,882
Jul 6, 2016 3.20 3.36 3.19 3.21 41,505
Jul 5, 2016 3.17 3.19 3.16 3.18 50,583
Jul 1, 2016 3.26 3.31 3.19 3.20 94,381
Jun 30, 2016 3.27 3.27 3.18 3.23 40,954
Jun 29, 2016 3.22 3.26 3.17 3.23 111,606
Jun 28, 2016 3.29 3.32 3.10 3.15 125,283
Jun 27, 2016 3.33 3.33 3.16 3.21 50,794
Jun 24, 2016 3.47 3.51 3.35 3.35 53,285
Jun 23, 2016 3.52 3.56 3.46 3.48 26,087
Jun 22, 2016 3.59 3.59 3.42 3.47 14,156
Jun 21, 2016 3.60 3.60 3.51 3.51 59,559
Jun 20, 2016 3.66 3.66 3.54 3.56 22,093
Jun 17, 2016 3.59 3.67 3.57 3.57 27,324
Jun 16, 2016 3.60 3.65 3.52 3.59 28,712
Jun 15, 2016 3.73 3.73 3.63 3.67 14,721
Jun 14, 2016 3.78 3.78 3.60 3.70 26,060
Jun 13, 2016 4.02 4.02 3.82 3.82 14,529