China Automotive Systems, Inc. historical prices

   Watch this stock

Historical chart

    10.58 
    9.07 
    7.57 
 Apr 21, 2014 Apr 17, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Apr 10, 2015 7.30 7.34 7.05 7.26 58,089
Apr 9, 2015 7.43 7.43 7.12 7.28 71,331
Apr 8, 2015 7.36 7.52 7.34 7.36 73,707
Apr 7, 2015 7.53 7.55 7.31 7.31 72,657
Apr 6, 2015 7.41 7.55 7.25 7.51 80,988
Apr 2, 2015 7.28 7.38 7.28 7.28 60,534
Apr 1, 2015 7.24 7.32 7.19 7.28 45,982
Mar 31, 2015 7.11 7.34 7.06 7.28 63,322
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