China Automotive Systems, Inc. (CAAS)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 3.5200 | 3.5500 | 3.4900 | 3.5500 | 3.5500 | 33,000 |
| May 16, 2024 | 3.5000 | 3.5400 | 3.5000 | 3.5400 | 3.5400 | 33,300 |
| May 15, 2024 | 3.5400 | 3.5400 | 3.4600 | 3.5200 | 3.5200 | 44,600 |
| May 14, 2024 | 3.5900 | 3.5900 | 3.4300 | 3.4500 | 3.4500 | 146,700 |
| May 13, 2024 | 3.5200 | 3.5400 | 3.4200 | 3.4300 | 3.4300 | 63,800 |
| May 10, 2024 | 3.5300 | 3.5400 | 3.4200 | 3.5200 | 3.5200 | 38,700 |
| May 09, 2024 | 3.5700 | 3.5700 | 3.4000 | 3.4800 | 3.4800 | 14,200 |
| May 08, 2024 | 3.5500 | 3.5500 | 3.4600 | 3.5400 | 3.5400 | 18,600 |
| May 07, 2024 | 3.4600 | 3.5500 | 3.4300 | 3.4800 | 3.4800 | 26,200 |
| May 06, 2024 | 3.5500 | 3.5500 | 3.4300 | 3.4500 | 3.4500 | 32,100 |
| May 03, 2024 | 3.5600 | 3.5900 | 3.4600 | 3.5500 | 3.5500 | 46,200 |
| May 02, 2024 | 3.5500 | 3.5600 | 3.4200 | 3.4600 | 3.4600 | 63,500 |
| May 01, 2024 | 3.5200 | 3.5800 | 3.4600 | 3.5100 | 3.5100 | 8,600 |
| Apr 30, 2024 | 3.6100 | 3.6100 | 3.4900 | 3.5400 | 3.5400 | 21,600 |
| Apr 29, 2024 | 3.5200 | 3.6000 | 3.5200 | 3.5800 | 3.5800 | 33,900 |
| Apr 26, 2024 | 3.5700 | 3.5700 | 3.5200 | 3.5300 | 3.5300 | 11,400 |
| Apr 25, 2024 | 3.5400 | 3.5800 | 3.4600 | 3.5700 | 3.5700 | 28,200 |
| Apr 24, 2024 | 3.6300 | 3.6600 | 3.5300 | 3.5700 | 3.5700 | 16,100 |
| Apr 23, 2024 | 3.5600 | 3.6300 | 3.5200 | 3.6300 | 3.6300 | 18,700 |
| Apr 22, 2024 | 3.7000 | 3.7000 | 3.5100 | 3.5200 | 3.5200 | 32,600 |
| Apr 19, 2024 | 3.7100 | 3.7100 | 3.5800 | 3.6500 | 3.6500 | 17,200 |
| Apr 18, 2024 | 3.6500 | 3.6900 | 3.6500 | 3.6900 | 3.6900 | 62,000 |
| Apr 17, 2024 | 3.5000 | 3.5900 | 3.4200 | 3.5400 | 3.5400 | 19,500 |
| Apr 16, 2024 | 3.5000 | 3.5400 | 3.4200 | 3.4800 | 3.4800 | 39,000 |
| Apr 15, 2024 | 3.6700 | 3.7200 | 3.5400 | 3.5400 | 3.5400 | 23,500 |
| Apr 12, 2024 | 3.7800 | 3.7800 | 3.5600 | 3.7700 | 3.7700 | 32,900 |
| Apr 11, 2024 | 3.8500 | 3.8500 | 3.7400 | 3.7800 | 3.7800 | 18,600 |
| Apr 10, 2024 | 3.8300 | 3.8500 | 3.7500 | 3.7900 | 3.7900 | 29,500 |
| Apr 09, 2024 | 3.8400 | 3.8400 | 3.7500 | 3.8400 | 3.8400 | 46,700 |
| Apr 08, 2024 | 3.7100 | 3.7400 | 3.6800 | 3.7400 | 3.7400 | 38,500 |
| Apr 05, 2024 | 3.7600 | 3.7700 | 3.6800 | 3.7300 | 3.7300 | 67,800 |
| Apr 04, 2024 | 3.6200 | 3.7300 | 3.6200 | 3.6500 | 3.6500 | 92,500 |
| Apr 03, 2024 | 3.5900 | 3.5900 | 3.5100 | 3.5100 | 3.5100 | 29,200 |
| Apr 02, 2024 | 3.6600 | 3.6600 | 3.5200 | 3.5600 | 3.5600 | 53,500 |
| Apr 01, 2024 | 3.6600 | 3.6700 | 3.5500 | 3.6300 | 3.6300 | 107,100 |
| Mar 28, 2024 | 3.5300 | 3.6300 | 3.4500 | 3.5500 | 3.5500 | 129,700 |
| Mar 27, 2024 | 3.2500 | 3.4000 | 3.2500 | 3.3700 | 3.3700 | 48,800 |
| Mar 26, 2024 | 3.2700 | 3.3300 | 3.2500 | 3.2500 | 3.2500 | 22,800 |
| Mar 25, 2024 | 3.3300 | 3.3800 | 3.3000 | 3.3000 | 3.3000 | 19,500 |
| Mar 22, 2024 | 3.4100 | 3.4100 | 3.3000 | 3.3600 | 3.3600 | 42,200 |
| Mar 21, 2024 | 3.5100 | 3.5100 | 3.4000 | 3.4000 | 3.4000 | 23,400 |
| Mar 20, 2024 | 3.3900 | 3.5500 | 3.3800 | 3.4600 | 3.4600 | 40,900 |
| Mar 19, 2024 | 3.3900 | 3.3900 | 3.3500 | 3.3800 | 3.3800 | 14,500 |
| Mar 18, 2024 | 3.4000 | 3.4000 | 3.3500 | 3.3800 | 3.3800 | 20,100 |
| Mar 15, 2024 | 3.2800 | 3.4000 | 3.2800 | 3.4000 | 3.4000 | 37,300 |
| Mar 14, 2024 | 3.3500 | 3.3900 | 3.2800 | 3.2800 | 3.2800 | 35,100 |
| Mar 13, 2024 | 3.3400 | 3.4000 | 3.3000 | 3.3900 | 3.3900 | 25,500 |
| Mar 12, 2024 | 3.3200 | 3.3900 | 3.2600 | 3.3100 | 3.3100 | 27,400 |
| Mar 11, 2024 | 3.2700 | 3.3700 | 3.2700 | 3.3000 | 3.3000 | 20,800 |
| Mar 08, 2024 | 3.2900 | 3.3200 | 3.2400 | 3.2800 | 3.2800 | 23,200 |
| Mar 07, 2024 | 3.2300 | 3.3000 | 3.2300 | 3.2300 | 3.2300 | 24,100 |
| Mar 06, 2024 | 3.2800 | 3.3100 | 3.2400 | 3.2800 | 3.2800 | 34,300 |
| Mar 05, 2024 | 3.2100 | 3.3000 | 3.2100 | 3.2600 | 3.2600 | 20,300 |
| Mar 04, 2024 | 3.2500 | 3.3200 | 3.2000 | 3.2600 | 3.2600 | 27,300 |
| Mar 01, 2024 | 3.2300 | 3.3200 | 3.2200 | 3.2900 | 3.2900 | 26,200 |
| Feb 29, 2024 | 3.2500 | 3.2900 | 3.2200 | 3.2300 | 3.2300 | 50,100 |
| Feb 28, 2024 | 3.2800 | 3.3000 | 3.2000 | 3.2200 | 3.2200 | 23,000 |
| Feb 27, 2024 | 3.2000 | 3.2700 | 3.2000 | 3.2500 | 3.2500 | 14,900 |
| Feb 26, 2024 | 3.2800 | 3.3000 | 3.2000 | 3.2000 | 3.2000 | 24,700 |
| Feb 23, 2024 | 3.2000 | 3.2900 | 3.1700 | 3.2900 | 3.2900 | 26,000 |
| Feb 22, 2024 | 3.3900 | 3.4400 | 3.1900 | 3.2000 | 3.2000 | 75,400 |
| Feb 21, 2024 | 3.4500 | 3.4700 | 3.3000 | 3.3000 | 3.3000 | 26,300 |
| Feb 20, 2024 | 3.5400 | 3.5400 | 3.4000 | 3.4400 | 3.4400 | 48,200 |
| Feb 16, 2024 | 3.2900 | 3.5400 | 3.2900 | 3.5300 | 3.5300 | 54,400 |
| Feb 15, 2024 | 3.4600 | 3.4900 | 3.2900 | 3.3000 | 3.3000 | 60,900 |
| Feb 14, 2024 | 3.3000 | 3.4200 | 3.2900 | 3.4000 | 3.4000 | 42,600 |
| Feb 13, 2024 | 3.4900 | 3.4900 | 3.2600 | 3.2800 | 3.2800 | 56,100 |
| Feb 12, 2024 | 3.2800 | 3.4900 | 3.2800 | 3.4800 | 3.4800 | 64,600 |
| Feb 09, 2024 | 3.2200 | 3.3300 | 3.2200 | 3.2800 | 3.2800 | 10,500 |
| Feb 08, 2024 | 3.2500 | 3.4100 | 3.2400 | 3.2400 | 3.2400 | 36,500 |
| Feb 07, 2024 | 3.3200 | 3.3300 | 3.2100 | 3.2400 | 3.2400 | 22,700 |
| Feb 06, 2024 | 3.2200 | 3.4400 | 3.2200 | 3.2800 | 3.2800 | 49,900 |
| Feb 05, 2024 | 3.3700 | 3.3700 | 3.2000 | 3.2500 | 3.2500 | 50,700 |
| Feb 02, 2024 | 3.4200 | 3.4400 | 3.3500 | 3.3700 | 3.3700 | 20,100 |
| Feb 01, 2024 | 3.4000 | 3.4500 | 3.3300 | 3.4500 | 3.4500 | 22,300 |
| Jan 31, 2024 | 3.3700 | 3.4900 | 3.3400 | 3.3700 | 3.3700 | 19,400 |
| Jan 30, 2024 | 3.5100 | 3.5500 | 3.3600 | 3.4000 | 3.4000 | 22,100 |
| Jan 29, 2024 | 3.6300 | 3.7300 | 3.4500 | 3.4900 | 3.4900 | 51,600 |
| Jan 26, 2024 | 3.6900 | 3.7800 | 3.6000 | 3.6000 | 3.6000 | 38,800 |
| Jan 25, 2024 | 3.7400 | 3.7800 | 3.6200 | 3.7800 | 3.7800 | 40,100 |
| Jan 24, 2024 | 3.7300 | 3.7900 | 3.5900 | 3.6600 | 3.6600 | 96,100 |
| Jan 23, 2024 | 3.7500 | 3.8500 | 3.6300 | 3.8000 | 3.8000 | 93,200 |
| Jan 22, 2024 | 3.4500 | 3.8500 | 3.4300 | 3.7000 | 3.7000 | 239,600 |
| Jan 19, 2024 | 3.0800 | 3.4000 | 3.0800 | 3.3400 | 3.3400 | 110,100 |
| Jan 18, 2024 | 3.1000 | 3.1500 | 3.0700 | 3.0800 | 3.0800 | 17,600 |
| Jan 17, 2024 | 3.1800 | 3.1800 | 3.0700 | 3.1000 | 3.1000 | 32,500 |
| Jan 16, 2024 | 3.1400 | 3.2400 | 3.1200 | 3.1600 | 3.1600 | 26,900 |
| Jan 12, 2024 | 3.1400 | 3.2200 | 3.0700 | 3.1500 | 3.1500 | 64,100 |
| Jan 11, 2024 | 3.0900 | 3.2000 | 3.0500 | 3.1600 | 3.1600 | 58,000 |
| Jan 10, 2024 | 3.1000 | 3.1500 | 3.0500 | 3.0700 | 3.0700 | 52,000 |
| Jan 09, 2024 | 3.1100 | 3.2300 | 3.0500 | 3.0600 | 3.0600 | 51,900 |
| Jan 08, 2024 | 3.2500 | 3.2900 | 3.1100 | 3.1700 | 3.1700 | 39,800 |
| Jan 05, 2024 | 3.1800 | 3.2800 | 3.1300 | 3.2500 | 3.2500 | 18,700 |
| Jan 04, 2024 | 3.1200 | 3.2500 | 3.1200 | 3.1800 | 3.1800 | 17,400 |
| Jan 03, 2024 | 3.2100 | 3.4100 | 3.1000 | 3.1200 | 3.1200 | 74,700 |
| Jan 02, 2024 | 3.2500 | 3.3500 | 3.1500 | 3.1800 | 3.1800 | 41,200 |
| Dec 29, 2023 | 3.3100 | 3.3600 | 3.0600 | 3.2300 | 3.2300 | 79,900 |
| Dec 28, 2023 | 3.2900 | 3.3500 | 3.2500 | 3.3000 | 3.3000 | 29,600 |
| Dec 27, 2023 | 3.3100 | 3.3500 | 3.2500 | 3.2600 | 3.2600 | 49,100 |
| Dec 26, 2023 | 3.3100 | 3.3700 | 3.2500 | 3.3000 | 3.3000 | 68,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.