China Automotive Systems, Inc. historical prices

   Watch this stock

Historical chart

    8.95 
    7.15 
    5.35 
 Feb 13, 2015 Feb 10, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 10, 2016 3.60 3.69 3.58 3.63 9,421
Feb 9, 2016 3.73 3.89 3.56 3.62 24,225
Feb 8, 2016 3.80 3.80 3.50 3.55 39,469
Feb 5, 2016 3.85 3.89 3.80 3.80 20,636
Feb 4, 2016 3.86 3.88 3.83 3.84 6,399
Feb 3, 2016 3.86 3.92 3.65 3.81 74,493
Feb 2, 2016 3.84 3.90 3.81 3.90 13,785
Feb 1, 2016 3.87 3.93 3.87 3.89 12,863
Jan 29, 2016 3.90 3.98 3.86 3.95 28,803
Jan 28, 2016 3.91 3.91 3.86 3.87 13,188
Jan 27, 2016 3.99 4.00 3.93 3.93 7,772
Jan 26, 2016 4.00 4.00 3.91 3.93 22,955
Jan 25, 2016 4.04 4.11 3.96 3.97 11,101
Jan 22, 2016 4.07 4.18 3.97 4.08 64,535
Jan 21, 2016 4.04 4.19 4.00 4.01 64,385
Jan 20, 2016 3.90 4.14 3.90 3.98 107,047
Jan 19, 2016 4.67 4.67 4.05 4.17 158,498
Jan 15, 2016 4.49 4.64 4.36 4.60 18,292
Jan 14, 2016 4.52 4.72 4.41 4.63 31,315
Jan 13, 2016 4.86 4.94 4.52 4.57 21,242
Jan 12, 2016 5.02 5.07 4.83 4.87 44,875
Jan 11, 2016 5.25 5.25 4.97 5.05 76,048
Jan 8, 2016 4.80 5.31 4.80 5.24 163,184
Jan 7, 2016 4.20 4.89 4.20 4.74 171,709
Jan 6, 2016 4.44 4.44 4.27 4.27 34,142
Jan 5, 2016 4.50 4.56 4.44 4.47 31,916
Jan 4, 2016 4.50 4.57 4.45 4.50 30,312
Dec 31, 2015 4.62 4.64 4.56 4.58 42,754
Dec 30, 2015 4.66 4.72 4.60 4.64 58,837
Dec 29, 2015 4.72 4.84 4.68 4.72 57,355