China Automotive Systems, Inc. historical prices

   Watch this stock

Historical chart

    10.58 
    9.43 
    8.29 
 Nov 29, 2013 Nov 26, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 26, 2014 8.01 8.01 7.74 7.81 312,931
Nov 25, 2014 7.96 8.12 7.89 7.98 81,809
Nov 24, 2014 8.00 8.11 7.90 8.04 102,424
Nov 21, 2014 8.28 8.34 7.94 8.07 65,794
Nov 20, 2014 7.90 8.12 7.66 8.11 243,377
Nov 19, 2014 8.51 8.52 7.93 8.00 149,862
Nov 18, 2014 8.45 8.62 8.27 8.58 142,712
Nov 17, 2014 8.83 8.95 8.35 8.45 217,720
Nov 14, 2014 9.30 9.30 8.83 8.93 109,983
Nov 13, 2014 9.25 9.38 9.15 9.26 60,426
Nov 12, 2014 9.80 9.80 9.11 9.24 172,318
Nov 11, 2014 9.50 9.66 9.42 9.61 92,821
Nov 10, 2014 9.24 9.53 9.17 9.45 133,053
Nov 7, 2014 9.29 9.32 9.00 9.14 74,991
Nov 6, 2014 8.82 9.29 8.78 9.29 95,319
Nov 5, 2014 9.07 9.14 8.70 8.75 129,245
Nov 4, 2014 9.18 9.32 9.06 9.07 40,431
Nov 3, 2014 9.19 9.38 9.13 9.18 112,786
Oct 31, 2014 8.99 9.19 8.99 9.19 67,103
Oct 30, 2014 9.12 9.12 8.84 8.89 60,884
Oct 29, 2014 9.12 9.21 8.86 9.12 41,256
Oct 28, 2014 9.00 9.19 8.98 9.16 61,245
Oct 27, 2014 9.27 9.27 8.80 8.95 88,867
Oct 24, 2014 9.25 9.33 9.16 9.27 30,391
Oct 23, 2014 9.00 9.21 8.95 9.16 75,694
Oct 22, 2014 8.97 8.98 8.81 8.93 25,747
Oct 21, 2014 8.86 9.11 8.83 8.95 56,427
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