$5.23 (7.84%)

Volume: 201.125k

Closed: Mar 31, 2023

Hollow Logo Score: -2.768
China Automotive Systems Stock
$5.23 (7.84%)

Volume: 201.125k

Closed: Mar 31, 2023

Score Hollow Logo -2.768
NASDAQ:CAAS

China Automotive Systems Stock Price (Quote)

$5.23 ( 7.84% ) Friday, 31st Mar 2023

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
Click to get the best stock tips daily for free!

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

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT