China Automotive Systems, Inc. historical prices

   Watch this stock

Historical chart

    10.58 
    9.16 
    7.74 
 Oct 23, 2013 Oct 20, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 20, 2014 8.71 9.05 8.71 8.88 83,495
Oct 17, 2014 8.88 9.17 8.69 8.81 66,842
Oct 16, 2014 9.05 9.05 8.63 8.81 96,097
Oct 15, 2014 9.20 9.38 8.74 9.01 84,086
Oct 14, 2014 9.15 9.45 9.15 9.23 76,292
Oct 13, 2014 8.95 9.16 8.60 9.15 159,497
Oct 10, 2014 9.22 9.22 8.78 9.02 114,770
Oct 9, 2014 8.96 9.20 8.74 9.17 124,827
Oct 8, 2014 8.77 9.04 8.51 9.01 81,566
Oct 7, 2014 9.11 9.16 8.76 8.79 86,528
Oct 6, 2014 8.90 9.18 8.65 9.14 182,129
Oct 3, 2014 9.30 9.43 8.89 8.97 70,048
Oct 2, 2014 8.98 9.24 8.88 9.21 59,989
Oct 1, 2014 9.16 9.19 8.90 8.98 70,398
Sep 30, 2014 9.37 9.46 8.85 9.18 213,133
Sep 29, 2014 9.32 9.67 9.24 9.46 102,533
Sep 26, 2014 9.40 9.55 9.39 9.53 62,893
Sep 25, 2014 9.53 9.76 9.30 9.36 140,412
Sep 24, 2014 9.58 9.67 9.51 9.60 92,577
Sep 23, 2014 10.12 10.12 9.50 9.67 167,788
Sep 22, 2014 10.00 10.26 9.84 10.19 168,176
Sep 19, 2014 10.45 10.56 9.86 9.99 162,855
Sep 18, 2014 10.43 10.67 10.37 10.44 78,336
Sep 17, 2014 10.31 10.60 10.27 10.44 89,234
Sep 16, 2014 10.58 10.58 10.21 10.31 75,353
Sep 15, 2014 10.60 10.85 10.38 10.58 186,531
Sep 12, 2014 10.58 10.66 10.16 10.50 151,776
Sep 11, 2014 9.95 10.86 9.86 10.51 274,119
Sep 10, 2014 9.91 10.20 9.80 9.99 82,828
Sep 9, 2014 10.50 10.60 9.85 9.91 257,584