| China Automotive Systems, Inc. | (NQ: CAAS) |
|
USD
|
|
Official Closing Price
/ Updated: /
|
| View: | Quote | News | Research |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Jun 17, 2013 | 5.050 | 5.080 | 5.010 | 5.010 | 0 | +0.02(+0.39%) |
| Jun 14, 2013 | 5.100 | 5.140 | 4.970 | 4.990 | 0 | -0.12(-2.34%) |
| Jun 13, 2013 | 5.090 | 5.130 | 5.050 | 5.110 | 16,340 | +0.05(+0.99%) |
| Jun 12, 2013 | 5.160 | 5.170 | 4.900 | 5.060 | 44,767 | -0.11(-2.03%) |
| Jun 11, 2013 | 5.220 | 5.250 | 5.160 | 5.165 | 18,833 | -0.04(-0.76%) |
| Jun 10, 2013 | 5.140 | 5.260 | 5.100 | 5.205 | 0 | +0.11(+2.25%) |
| Jun 07, 2013 | 5.010 | 5.140 | 4.860 | 5.090 | 0 | +0.08(+1.60%) |
| Jun 06, 2013 | 5.090 | 5.090 | 5.000 | 5.010 | 0 | -0.03(-0.60%) |
| Jun 05, 2013 | 5.070 | 5.100 | 4.980 | 5.040 | 0 | -0.04(-0.79%) |
| Jun 04, 2013 | 5.190 | 5.320 | 5.030 | 5.080 | 0 | -0.17(-3.24%) |
| Jun 03, 2013 | 5.120 | 5.320 | 4.900 | 5.250 | 81,887 | +0.07(+1.35%) |
| May 31, 2013 | 5.220 | 5.320 | 5.180 | 5.180 | 18,536 | -0.10(-1.89%) |
| May 30, 2013 | 5.300 | 5.350 | 5.220 | 5.280 | 0 | +0.07(+1.34%) |
| May 29, 2013 | 5.190 | 5.340 | 5.110 | 5.210 | 17,687 | -0.05(-0.95%) |
| May 28, 2013 | 5.240 | 5.316 | 5.200 | 5.260 | 13,666 | +0.05(+0.96%) |
| May 24, 2013 | 5.190 | 5.350 | 5.190 | 5.210 | 0 | -0.02(-0.38%) |
| May 23, 2013 | 5.250 | 5.300 | 5.000 | 5.230 | 0 | -0.16(-2.97%) |
| May 22, 2013 | 5.530 | 5.660 | 5.310 | 5.390 | 0 | -0.14(-2.53%) |
| May 21, 2013 | 5.310 | 5.620 | 5.300 | 5.530 | 0 | +0.18(+3.36%) |
| May 20, 2013 | 5.490 | 5.580 | 5.210 | 5.350 | 0 | -0.08(-1.47%) |
| May 17, 2013 | 5.350 | 5.500 | 5.220 | 5.430 | 0 | +0.15(+2.84%) |
| May 16, 2013 | 5.470 | 5.600 | 5.230 | 5.280 | 115,713 | +0.09(+1.73%) |
| May 15, 2013 | 5.430 | 5.551 | 4.750 | 5.190 | 0 | -0.20(-3.71%) |
| May 13, 2013 | 5.320 | 5.480 | 5.250 | 5.390 | 0 | +0.05(+0.94%) |
| May 10, 2013 | 5.450 | 5.489 | 5.280 | 5.340 | 0 | -0.10(-1.84%) |
| May 09, 2013 | 5.340 | 5.450 | 5.250 | 5.440 | 0 | +0.14(+2.64%) |
| May 08, 2013 | 5.180 | 5.370 | 5.180 | 5.300 | 0 | +0.11(+2.12%) |
| May 07, 2013 | 5.100 | 5.220 | 4.959 | 5.190 | 0 | +0.09(+1.76%) |
| May 06, 2013 | 5.100 | 5.150 | 4.923 | 5.100 | 0 | +0.05(+0.99%) |
| May 03, 2013 | 5.500 | 5.140 | 4.930 | 5.050 | 0 | -0.09(-1.75%) |
| May 02, 2013 | 5.270 | 5.500 | 4.560 | 5.140 | 0 | +0.31(+6.42%) |
| May 01, 2013 | 4.880 | 4.990 | 4.610 | 4.830 | 149,856 | +0.29(+6.39%) |
| Apr 30, 2013 | 4.540 | 4.610 | 4.450 | 4.540 | 0 | -0.03(-0.66%) |
| Apr 29, 2013 | 4.590 | 4.649 | 4.460 | 4.570 | 32,226 | +0.03(+0.66%) |
| Apr 26, 2013 | 4.520 | 4.590 | 4.500 | 4.540 | 54,175 | +0.02(+0.44%) |
| Apr 25, 2013 | 4.460 | 4.585 | 4.310 | 4.520 | 72,942 | +0.10(+2.26%) |
| Apr 24, 2013 | 4.251 | 4.500 | 4.220 | 4.420 | 42,437 | +0.20(+4.74%) |
| Apr 23, 2013 | 4.280 | 4.490 | 4.193 | 4.220 | 61,134 | -0.11(-2.54%) |
| Apr 22, 2013 | 4.050 | 4.610 | 4.050 | 4.330 | 109,434 | +0.30(+7.44%) |
| Apr 19, 2013 | 4.040 | 4.140 | 4.030 | 4.030 | 15,930 | -0.02(-0.57%) |
| Apr 18, 2013 | 4.030 | 4.090 | 4.000 | 4.053 | 20,982 | +0.03(+0.82%) |
| Apr 17, 2013 | 3.950 | 4.090 | 3.950 | 4.020 | 28,996 | +0.01(+0.25%) |
| Apr 16, 2013 | 4.310 | 4.310 | 3.940 | 4.010 | 87,154 | -0.14(-3.37%) |
| Apr 15, 2013 | 4.360 | 4.370 | 4.150 | 4.150 | 59,587 | -0.28(-6.32%) |
| Apr 12, 2013 | 4.260 | 4.460 | 4.260 | 4.430 | 27,287 | +0.17(+3.99%) |
| Apr 11, 2013 | 4.260 | 4.270 | 4.230 | 4.260 | 25,521 | +0.01(+0.24%) |
| Apr 10, 2013 | 4.220 | 4.320 | 4.210 | 4.250 | 35,162 | +0.00(+0.00%) |
| Apr 09, 2013 | 4.350 | 4.390 | 4.180 | 4.250 | 20,867 | -0.05(-1.16%) |
| Apr 08, 2013 | 4.400 | 4.400 | 4.180 | 4.300 | 23,201 | -0.06(-1.26%) |
| Apr 05, 2013 | 4.450 | 4.450 | 4.160 | 4.355 | 128,542 | -0.09(-2.13%) |
| Apr 04, 2013 | 4.600 | 4.600 | 4.361 | 4.450 | 66,629 | -0.13(-2.84%) |
| Apr 03, 2013 | 4.610 | 4.620 | 4.570 | 4.580 | 35,150 | -0.03(-0.65%) |
| Apr 02, 2013 | 4.680 | 4.725 | 4.550 | 4.610 | 59,364 | -0.09(-1.91%) |
