China Automotive Systems, Inc. historical prices

   Watch this stock

Historical chart

    10.58 
    9.07 
    7.57 
 May 27, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 22, 2015 7.83 7.87 7.79 7.82 24,979
May 21, 2015 7.90 7.95 7.83 7.84 42,423
May 20, 2015 7.81 7.91 7.74 7.90 42,808
May 19, 2015 7.76 7.82 7.73 7.80 16,901
May 18, 2015 7.82 7.85 7.73 7.82 49,230
May 15, 2015 7.60 7.91 7.60 7.80 90,730
May 14, 2015 7.45 7.57 7.35 7.56 87,914
May 13, 2015 7.16 7.30 7.11 7.30 34,341
May 12, 2015 7.17 7.34 7.10 7.13 41,898
May 11, 2015 7.01 7.24 7.01 7.21 35,159
May 8, 2015 7.01 7.07 6.89 7.04 41,009
May 7, 2015 7.15 7.15 6.99 7.00 34,795
May 6, 2015 7.15 7.22 7.09 7.22 24,427
May 5, 2015 7.14 7.17 6.99 7.17 36,533
May 4, 2015 7.10 7.24 7.05 7.23 29,079
May 1, 2015 7.35 7.35 7.06 7.15 38,999
Apr 30, 2015 7.35 7.43 7.25 7.35 23,329
Apr 29, 2015 7.46 7.49 7.35 7.44 39,308
Apr 28, 2015 7.09 7.48 7.09 7.46 54,580
Apr 27, 2015 7.08 7.23 7.07 7.09 51,119
Apr 24, 2015 7.20 7.24 7.11 7.16 25,361
Apr 23, 2015 7.15 7.24 6.99 7.24 46,885
Apr 22, 2015 7.09 7.14 7.04 7.13 51,483
Apr 21, 2015 7.29 7.29 7.11 7.15 46,879
Apr 20, 2015 7.40 7.48 7.29 7.45 44,370
Apr 17, 2015 7.28 7.39 7.17 7.36 22,315
Apr 16, 2015 7.44 7.44 7.35 7.37 16,001
Apr 15, 2015 7.24 7.47 7.24 7.40 57,952
Apr 14, 2015 7.36 7.36 7.17 7.26 26,855
Apr 13, 2015 7.33 7.47 7.21 7.33 56,553