China Automotive Systems, Inc. historical prices

   Watch this stock

Historical chart

    10.58 
    9.16 
    7.74 
 Sep 18, 2013 Sep 16, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 16, 2014 10.58 10.58 10.21 10.31 75,353
Sep 15, 2014 10.60 10.85 10.38 10.58 186,531
Sep 12, 2014 10.58 10.66 10.16 10.50 151,776
Sep 11, 2014 9.95 10.86 9.86 10.51 274,119
Sep 10, 2014 9.91 10.20 9.80 9.99 82,828
Sep 9, 2014 10.50 10.60 9.85 9.91 257,584
Sep 8, 2014 10.37 10.66 10.16 10.47 394,378
Sep 5, 2014 9.73 10.09 9.67 10.07 246,133
Sep 4, 2014 9.52 9.85 9.47 9.70 221,169
Sep 3, 2014 9.70 9.74 9.40 9.54 145,401
Sep 2, 2014 9.34 9.68 9.30 9.67 416,934
Aug 29, 2014 9.26 9.28 9.03 9.24 49,892
Aug 28, 2014 9.13 9.26 8.99 9.23 92,867
Aug 27, 2014 9.08 9.24 8.85 9.13 120,852
Aug 26, 2014 9.08 9.48 8.81 9.03 498,942
Aug 25, 2014 9.00 9.18 8.97 9.10 97,922
Aug 22, 2014 8.96 9.20 8.93 9.08 71,272
Aug 21, 2014 9.16 9.26 9.05 9.11 42,732
Aug 20, 2014 9.31 9.33 9.10 9.18 46,042
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