China Automotive Systems, Inc. historical prices

   Watch this stock

Historical chart

    10.58 
    9.30 
    8.01 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 6.90 7.14 6.82 6.98 58,267
Dec 18, 2014 7.18 7.28 6.98 6.99 32,463
Dec 17, 2014 6.97 7.25 6.96 7.15 34,105
Dec 16, 2014 6.74 7.04 6.70 6.96 47,575
Dec 15, 2014 7.08 7.19 6.73 6.73 104,825
Dec 12, 2014 7.24 7.24 7.06 7.09 57,689
Dec 11, 2014 7.16 7.32 7.13 7.27 74,834
Dec 10, 2014 7.17 7.22 7.02 7.07 60,417
Dec 9, 2014 7.22 7.22 6.90 7.20 181,066
Dec 8, 2014 7.83 7.83 7.25 7.27 135,058
Dec 5, 2014 7.55 8.08 7.54 7.84 143,764
Dec 4, 2014 7.85 7.92 7.57 7.60 45,168
Dec 3, 2014 7.61 7.84 7.59 7.80 67,789
Dec 2, 2014 7.51 7.67 7.40 7.59 75,585
Dec 1, 2014 7.80 7.80 7.34 7.45 161,560
Nov 28, 2014 7.83 7.91 7.71 7.80 25,320
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