NASDAQ:CAAS
$5.23
(
7.84%
)
Friday, 31st Mar 2023
China Automotive Systems Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $4.68 | $7.66 | Friday, 31st Mar 2023 CAAS stock ended at $5.23. This is 7.84% more than the trading day before Thursday, 30th Mar 2023. During the day the stock fluctuated 9.00% from a day low at $4.88 to a day high of $5.32. |
| 90 days | $4.68 | $9.70 | |
| 52 weeks | $2.56 | $9.70 |
Historical China Automotive Systems prices
| Date | Open | High | Low | Close | Volume |
| 2023-03-31 | $4.93 | $5.32 | $4.88 | $5.23 | 201 125 |
| 2023-03-30 | $5.45 | $5.74 | $4.68 | $4.85 | 497 589 |
| 2023-03-29 | $5.74 | $6.09 | $5.57 | $6.04 | 187 513 |
| 2023-03-28 | $5.72 | $5.80 | $5.50 | $5.57 | 58 107 |
| 2023-03-27 | $5.77 | $5.91 | $5.70 | $5.71 | 138 068 |
| 2023-03-24 | $5.69 | $5.90 | $5.69 | $5.83 | 42 207 |
| 2023-03-23 | $5.71 | $5.98 | $5.65 | $5.84 | 62 152 |
| 2023-03-22 | $5.83 | $5.83 | $5.57 | $5.65 | 82 505 |
| 2023-03-21 | $5.80 | $6.02 | $5.69 | $5.81 | 53 233 |
| 2023-03-20 | $5.47 | $6.09 | $5.43 | $5.78 | 168 621 |
| 2023-03-17 | $6.16 | $6.16 | $5.38 | $5.57 | 164 354 |
| 2023-03-16 | $6.08 | $6.37 | $6.01 | $6.14 | 93 347 |
| 2023-03-15 | $5.95 | $6.26 | $5.93 | $6.21 | 136 209 |
| 2023-03-14 | $6.23 | $6.25 | $5.91 | $6.00 | 123 536 |
| 2023-03-13 | $6.30 | $6.54 | $6.10 | $6.15 | 149 879 |
| 2023-03-10 | $6.82 | $6.83 | $6.39 | $6.49 | 161 310 |
| 2023-03-09 | $7.14 | $7.22 | $6.86 | $6.89 | 64 578 |
| 2023-03-08 | $7.22 | $7.27 | $7.06 | $7.14 | 127 506 |
| 2023-03-07 | $7.35 | $7.38 | $7.10 | $7.27 | 78 560 |
| 2023-03-06 | $7.50 | $7.50 | $6.95 | $7.36 | 170 781 |
| 2023-03-03 | $7.44 | $7.66 | $7.37 | $7.56 | 69 376 |
| 2023-03-02 | $7.36 | $7.49 | $7.26 | $7.42 | 64 333 |
| 2023-03-01 | $7.31 | $7.60 | $7.21 | $7.45 | 119 822 |
| 2023-02-28 | $7.43 | $7.56 | $7.23 | $7.28 | 55 992 |
| 2023-02-27 | $6.92 | $7.58 | $6.92 | $7.38 | 272 908 |
| 2023-02-24 | $7.27 | $7.30 | $6.86 | $6.92 | 254 525 |
| 2023-02-23 | $7.64 | $7.64 | $7.36 | $7.43 | 112 823 |
| 2023-02-22 | $7.58 | $7.69 | $7.32 | $7.54 | 107 736 |
| 2023-02-21 | $7.91 | $8.15 | $7.46 | $7.63 | 252 986 |
| 2023-02-17 | $8.12 | $8.12 | $7.77 | $7.84 | 134 162 |
| 2023-02-16 | $8.25 | $8.34 | $8.12 | $8.24 | 141 004 |
| 2023-02-15 | $8.31 | $8.38 | $7.83 | $8.35 | 232 765 |
| 2023-02-14 | $8.86 | $8.98 | $8.06 | $8.38 | 362 881 |
| 2023-02-13 | $8.73 | $8.85 | $8.29 | $8.84 | 177 307 |
| 2023-02-10 | $8.42 | $8.79 | $8.32 | $8.70 | 105 708 |
| 2023-02-09 | $8.89 | $9.14 | $8.42 | $8.63 | 270 090 |
| 2023-02-08 | $8.40 | $9.08 | $8.20 | $8.87 | 301 115 |
| 2023-02-07 | $8.01 | $8.38 | $7.95 | $8.09 | 224 748 |
| 2023-02-06 | $9.49 | $9.49 | $7.62 | $8.06 | 840 183 |
| 2023-02-03 | $8.60 | $9.70 | $8.60 | $9.61 | 460 594 |
| 2023-02-02 | $8.65 | $8.91 | $8.44 | $8.75 | 315 437 |
| 2023-02-01 | $8.65 | $8.99 | $8.43 | $8.65 | 323 914 |
| 2023-01-31 | $8.04 | $8.87 | $7.85 | $8.65 | 499 963 |
| 2023-01-30 | $7.25 | $8.18 | $7.23 | $8.09 | 534 139 |
| 2023-01-27 | $7.44 | $7.48 | $7.18 | $7.22 | 148 098 |
| 2023-01-26 | $7.43 | $7.47 | $7.28 | $7.43 | 130 196 |
| 2023-01-25 | $7.47 | $7.50 | $7.21 | $7.40 | 108 208 |
| 2023-01-24 | $6.84 | $7.48 | $6.69 | $7.47 | 289 145 |
| 2023-01-23 | $6.75 | $6.97 | $6.56 | $6.85 | 116 708 |
| 2023-01-20 | $6.53 | $6.74 | $6.49 | $6.70 | 79 449 |
About China Automotive Systems
China Automotive Systems, Inc., through its subsidiaries, manufactures and sells automotive systems and components in the People's Republic of China. It produces rack and pinion power steering gears for cars and light-duty vehicles; integral power steering gears for heavy-duty vehicles; power steering parts for light duty vehicles; sensor modules; automobile steering systems and columns; and automobile electronic and hydraulic power steering syst... CAAS Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
