China Automotive Systems, Inc. historical prices

   Watch this stock

Historical chart

    10.58 
    9.07 
    7.57 
 Jul 3, 2014 Jul 1, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 1, 2015 8.29 8.45 8.17 8.22 34,525
Jun 30, 2015 8.20 8.49 8.12 8.42 53,514
Jun 29, 2015 8.63 8.71 8.22 8.29 96,841
Jun 26, 2015 8.91 8.93 8.70 8.71 37,227
Jun 25, 2015 8.85 8.97 8.85 8.95 31,506
Jun 24, 2015 8.75 8.88 8.73 8.85 45,364
Jun 23, 2015 8.90 8.90 8.78 8.82 36,105
Jun 22, 2015 8.75 8.90 8.73 8.86 53,650
Jun 19, 2015 8.70 8.78 8.61 8.65 237,440
Jun 18, 2015 8.68 8.85 8.58 8.82 67,032
Jun 17, 2015 8.74 8.75 8.61 8.72 43,497
Jun 16, 2015 8.67 8.75 8.58 8.67 45,200
Jun 15, 2015 8.57 8.70 8.57 8.65 73,423
Jun 12, 2015 8.45 8.80 8.39 8.75 101,980
Jun 11, 2015 8.25 8.55 8.21 8.46 87,951
Jun 10, 2015 8.17 8.28 8.15 8.25 21,638
Jun 9, 2015 8.22 8.28 8.13 8.19 32,688
Jun 8, 2015 8.29 8.35 8.11 8.24 57,139
Jun 5, 2015 8.05 8.32 7.96 8.24 65,838
Jun 4, 2015 8.14 8.20 8.07 8.07 21,178
Jun 3, 2015 8.01 8.20 8.00 8.15 32,831
Jun 2, 2015 7.77 8.05 7.77 7.96 91,393
Jun 1, 2015 7.78 7.92 7.71 7.81 30,354
May 29, 2015 7.61 7.77 7.60 7.71 21,051
May 28, 2015 7.55 7.71 7.55 7.61 44,305
May 27, 2015 7.63 7.79 7.56 7.74 40,918
May 26, 2015 7.75 7.82 7.60 7.60 59,415
May 22, 2015 7.83 7.87 7.79 7.82 24,979
May 21, 2015 7.90 7.95 7.83 7.84 42,423
May 20, 2015 7.81 7.91 7.74 7.90 42,808