China Automotive Systems, Inc. historical prices

   Watch this stock

Historical chart

    10.58 
    8.98 
    7.39 
 Aug 29, 2014 Aug 26, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 26, 2015 5.92 5.94 5.73 5.87 41,531
Aug 25, 2015 5.51 6.00 5.51 5.86 57,074
Aug 24, 2015 6.07 6.17 5.78 5.79 80,306
Aug 21, 2015 6.56 6.59 6.46 6.48 77,579
Aug 20, 2015 6.72 6.76 6.59 6.65 35,450
Aug 19, 2015 6.74 6.83 6.59 6.75 44,243
Aug 18, 2015 6.93 6.96 6.73 6.79 22,544
Aug 17, 2015 6.73 7.08 6.55 6.93 69,894
Aug 14, 2015 6.90 7.00 6.72 6.73 40,668
Aug 13, 2015 6.81 7.05 6.55 6.97 90,207
Aug 12, 2015 6.96 7.26 6.73 7.17 74,957
Aug 11, 2015 7.11 7.25 7.05 7.10 24,806
Aug 10, 2015 6.54 7.28 6.54 7.18 68,108
Aug 7, 2015 6.85 7.28 6.85 7.03 31,815
Aug 6, 2015 6.72 6.95 6.72 6.95 16,411
Aug 5, 2015 6.89 6.95 6.76 6.80 53,125
Aug 4, 2015 6.69 6.81 6.62 6.76 10,289
Aug 3, 2015 6.78 6.90 6.62 6.68 35,777
Jul 31, 2015 7.00 7.08 6.82 6.83 70,144
Jul 30, 2015 7.15 7.21 7.01 7.03 17,982
Jul 29, 2015 7.06 7.25 7.05 7.25 15,705
Jul 28, 2015 7.08 7.34 7.08 7.13 38,835
Jul 27, 2015 7.14 7.14 6.95 7.08 64,330
Jul 24, 2015 7.31 7.34 7.11 7.15 31,072
Jul 23, 2015 7.36 7.45 7.31 7.31 18,657
Jul 22, 2015 7.31 7.45 7.30 7.36 24,806
Jul 21, 2015 7.53 7.53 7.26 7.36 41,717
Jul 20, 2015 7.38 7.64 7.34 7.45 116,426
Jul 17, 2015 7.49 7.53 7.33 7.45 19,026
Jul 16, 2015 7.66 7.66 7.41 7.41 21,427