China Automotive Systems, Inc. historical prices

   Watch this stock

Historical chart

    10.58 
    9.07 
    7.57 
 Apr 1, 2014 Mar 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 30, 2015 7.04 7.23 7.04 7.18 114,294
Mar 27, 2015 7.15 7.20 7.05 7.16 82,213
Mar 26, 2015 6.87 7.15 6.74 7.04 107,883
Mar 25, 2015 6.76 6.76 6.54 6.72 41,236
Mar 24, 2015 6.38 6.81 6.28 6.81 51,825
Mar 23, 2015 6.26 6.45 6.26 6.40 41,213
Mar 20, 2015 6.38 6.40 6.21 6.22 46,108
Mar 19, 2015 6.35 6.38 6.25 6.33 18,126
Mar 18, 2015 6.10 6.40 6.10 6.35 53,967
Mar 17, 2015 6.66 6.66 6.05 6.09 107,736
Mar 16, 2015 6.88 6.90 6.66 6.70 27,462
Mar 13, 2015 6.81 6.88 6.75 6.87 25,223
Mar 12, 2015 6.82 6.88 6.76 6.85 33,033
Mar 11, 2015 6.81 6.84 6.67 6.81 58,103
Mar 10, 2015 6.82 6.84 6.72 6.83 47,608
Mar 9, 2015 6.66 6.92 6.62 6.92 70,382
Mar 6, 2015 6.55 6.71 6.55 6.69 24,324
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