China Automotive Systems, Inc. historical prices

   Watch this stock

Historical chart

    10.00 
    8.01 
    6.02 
 Apr 19, 2013 Apr 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 17, 2014 7.94 7.94 7.69 7.88 98,398
Apr 16, 2014 7.97 8.00 7.81 7.90 88,814
Apr 15, 2014 8.17 8.31 7.52 7.84 198,808
Apr 14, 2014 8.26 8.60 8.04 8.12 228,411
Apr 11, 2014 8.26 8.59 8.15 8.25 210,135
Apr 10, 2014 8.43 8.69 8.35 8.38 226,736
Apr 9, 2014 8.58 8.60 8.25 8.43 132,670
Apr 8, 2014 8.22 8.52 8.18 8.49 120,400
Apr 7, 2014 8.63 8.77 8.14 8.17 217,872
Apr 4, 2014 8.90 9.14 8.35 8.65 344,217
Apr 3, 2014 8.46 8.90 8.38 8.78 324,890
Apr 2, 2014 8.35 8.50 8.16 8.44 249,528
Apr 1, 2014 7.90 8.35 7.90 8.32 158,341
Mar 31, 2014 8.40 8.75 7.84 7.90 384,101
Mar 28, 2014 8.12 8.25 8.03 8.20 138,949
Mar 27, 2014 8.23 8.41 8.00 8.08 236,076
Mar 26, 2014 8.43 8.58 8.06 8.26 285,747
Mar 25, 2014 8.19 8.57 8.15 8.22 207,157
Mar 24, 2014 8.89 8.89 8.11 8.14 195,500
Mar 21, 2014 8.30 8.90 8.21 8.89 338,863
Mar 20, 2014 8.25 8.40 7.90 8.26 163,113
Mar 19, 2014 8.42 8.45 8.13 8.25 145,272
Mar 18, 2014 8.04 9.00 8.04 8.41 438,720
Mar 17, 2014 7.91 8.20 7.73 7.97 84,731
Mar 14, 2014 7.94 7.99 7.75 7.88 39,752
Mar 13, 2014 8.24 8.29 7.80 7.87 64,063
Mar 12, 2014 8.02 8.17 7.56 8.11 110,642
Mar 11, 2014 8.10 8.22 8.01 8.06 92,501
Mar 10, 2014 8.46 8.52 8.03 8.13 193,524
Mar 7, 2014 7.77 8.40 7.48 8.35 361,321