GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

China Automotive Systems Stock Price (Quote) NASDAQ:CAAS

$4.90 ( 2.08% ) Friday, 18th Jun 2021

Range Low Price High Price Comment
30 days $4.11 $5.49 Friday, 18th Jun 2021 CAAS stock ended at $4.90. This is 2.08% more than the trading day before Thursday, 17th Jun 2021. During the day the stock fluctuated 7.05% from a day low at $4.67 to a day high of $5.00.
90 days $3.76 $6.10
52 weeks $2.35 $13.69

Historical China Automotive Systems prices

Date Open High Low Close Volume
2021-06-18 $4.77 $5.00 $4.67 $4.90 126 735
2021-06-17 $4.62 $4.85 $4.60 $4.80 63 719
2021-06-16 $4.52 $4.72 $4.50 $4.57 43 795
2021-06-15 $4.80 $4.80 $4.58 $4.62 53 751
2021-06-14 $5.04 $5.05 $4.80 $4.80 105 499
2021-06-11 $4.96 $5.20 $4.93 $5.04 68 162
2021-06-10 $5.43 $5.43 $4.90 $4.93 100 163
2021-06-09 $5.40 $5.49 $5.11 $5.31 218 602
2021-06-08 $4.99 $5.04 $4.82 $4.87 68 483
2021-06-07 $4.89 $5.00 $4.82 $4.97 116 799
2021-06-04 $4.76 $4.85 $4.67 $4.79 56 294
2021-06-03 $4.82 $4.87 $4.61 $4.76 92 999
2021-06-02 $4.48 $4.88 $4.38 $4.77 265 082
2021-06-01 $4.22 $4.49 $4.21 $4.45 115 146
2021-05-28 $4.38 $4.39 $4.14 $4.19 103 681
2021-05-27 $4.31 $4.44 $4.11 $4.33 152 416
2021-05-26 $4.18 $4.40 $4.17 $4.32 124 361
2021-05-25 $4.37 $4.40 $4.15 $4.18 55 003
2021-05-24 $4.39 $4.51 $4.25 $4.33 55 553
2021-05-21 $4.48 $4.48 $4.34 $4.39 24 525
2021-05-20 $4.30 $4.43 $4.30 $4.37 34 954
2021-05-19 $4.42 $4.45 $4.20 $4.29 48 476
2021-05-18 $4.45 $4.59 $4.31 $4.49 69 105
2021-05-17 $4.17 $4.47 $3.98 $4.44 76 410
2021-05-14 $3.87 $4.19 $3.82 $4.19 76 829
2021-05-13 $4.09 $4.10 $3.76 $3.86 113 515
2021-05-12 $4.40 $4.63 $4.01 $4.10 158 006
2021-05-11 $4.00 $4.17 $3.92 $4.17 60 778
2021-05-10 $4.33 $4.33 $4.02 $4.10 58 425
2021-05-07 $4.21 $4.34 $4.19 $4.33 38 904
2021-05-06 $4.30 $4.46 $4.13 $4.25 53 078
2021-05-05 $4.38 $4.47 $4.28 $4.33 28 356
2021-05-04 $4.42 $4.42 $4.17 $4.39 82 379
2021-05-03 $4.47 $4.49 $4.41 $4.44 26 627
2021-04-30 $4.45 $4.60 $4.37 $4.45 30 817
2021-04-29 $4.55 $4.58 $4.37 $4.50 56 646
2021-04-28 $4.69 $4.71 $4.53 $4.55 57 548
2021-04-27 $4.55 $4.70 $4.46 $4.65 72 991
2021-04-26 $4.55 $4.62 $4.49 $4.57 52 882
2021-04-23 $4.37 $4.62 $4.37 $4.54 71 961
2021-04-22 $4.46 $4.51 $4.30 $4.37 37 444
2021-04-21 $4.22 $4.40 $4.22 $4.40 50 157
2021-04-20 $4.35 $4.43 $4.12 $4.22 76 257
2021-04-19 $4.50 $4.56 $4.28 $4.36 97 043
2021-04-16 $4.45 $4.49 $4.27 $4.49 74 772
2021-04-15 $4.74 $4.83 $4.31 $4.44 108 032
2021-04-14 $4.69 $4.75 $4.62 $4.65 42 984
2021-04-13 $4.75 $4.77 $4.51 $4.64 97 164
2021-04-12 $4.88 $4.90 $4.57 $4.66 88 209
2021-04-09 $5.14 $5.14 $4.87 $4.95 64 911

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. The company 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 electric power steering gears. It is also inv... Read more

Golden Star Signal

This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.

This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

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