China Automotive Systems, Inc. historical prices

   Watch this stock

Historical chart

    9.62 
    8.52 
    7.42 
 Aug 21, 2013 Aug 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 19, 2014 9.26 9.48 9.19 9.32 123,754
Aug 18, 2014 9.06 9.42 9.04 9.15 153,777
Aug 15, 2014 8.58 9.07 8.39 9.03 121,030
Aug 14, 2014 8.35 8.75 8.32 8.55 86,069
Aug 13, 2014 8.84 8.89 8.26 8.36 139,050
Aug 12, 2014 8.59 8.83 8.52 8.63 103,262
Aug 11, 2014 8.53 8.66 8.36 8.56 130,490
Aug 8, 2014 8.61 8.68 8.50 8.61 37,581
Aug 7, 2014 8.74 9.06 8.54 8.63 32,672
Aug 6, 2014 8.59 8.77 8.52 8.74 26,629
Aug 5, 2014 8.50 8.88 8.41 8.63 62,414
Aug 4, 2014 8.65 8.77 8.52 8.57 105,758
Aug 1, 2014 8.82 8.96 8.50 8.68 99,587
Jul 31, 2014 9.05 9.12 8.80 8.82 84,107
Jul 30, 2014 9.13 9.38 9.03 9.09 47,234
Jul 29, 2014 9.25 9.45 8.96 9.13 100,076
Jul 28, 2014 9.62 9.62 9.10 9.26 95,509
Jul 25, 2014 9.10 9.62 8.90 9.50 184,629
Jul 24, 2014 9.50 9.50 9.11 9.15 78,031
Jul 23, 2014 9.67 9.77 9.15 9.53 104,224
Jul 22, 2014 9.67 9.87 9.50 9.62 217,487
Jul 21, 2014 8.80 9.81 8.80 9.39 457,358
Jul 18, 2014 8.67 8.79 8.61 8.77 37,041
Jul 17, 2014 8.73 8.82 8.55 8.63 49,952
Jul 16, 2014 8.57 8.88 8.57 8.73 50,314
Jul 15, 2014 8.50 8.68 8.47 8.47 57,398
Jul 14, 2014 8.49 8.76 8.49 8.50 97,839
Jul 11, 2014 8.63 8.77 8.52 8.52 52,424
Jul 10, 2014 8.71 8.88 8.55 8.66 49,457
Jul 9, 2014 8.77 9.24 8.77 8.82 38,693