NASDAQ:CAAS
China Automotive Systems Stock Price (Quote)
$3.48
+0.0350 (+1.02%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 CAAS stock ended at $3.48. This is 1.02% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 3.50% from a day low at $3.43 to a day high of $3.55. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2023 | $4.40 | $4.52 | $4.31 | $4.34 | 119 037 |
| May 05, 2023 | $4.65 | $4.65 | $4.32 | $4.46 | 64 587 |
| May 04, 2023 | $4.57 | $4.61 | $4.31 | $4.50 | 110 607 |
| May 03, 2023 | $4.61 | $4.74 | $4.47 | $4.62 | 119 645 |
| May 02, 2023 | $5.31 | $5.37 | $4.61 | $4.65 | 269 838 |
| May 01, 2023 | $4.84 | $5.45 | $4.82 | $5.30 | 237 288 |
| Apr 28, 2023 | $4.60 | $5.09 | $4.52 | $4.93 | 234 444 |
| Apr 27, 2023 | $4.40 | $4.63 | $4.33 | $4.58 | 56 455 |
| Apr 26, 2023 | $4.47 | $4.48 | $4.32 | $4.35 | 35 168 |
| Apr 25, 2023 | $4.41 | $4.50 | $4.39 | $4.40 | 34 045 |
| Apr 24, 2023 | $4.52 | $4.58 | $4.39 | $4.48 | 89 688 |
| Apr 21, 2023 | $4.80 | $4.80 | $4.51 | $4.61 | 55 113 |
| Apr 20, 2023 | $4.75 | $4.85 | $4.67 | $4.74 | 31 832 |
| Apr 19, 2023 | $4.76 | $4.95 | $4.67 | $4.82 | 75 571 |
| Apr 18, 2023 | $4.60 | $4.90 | $4.53 | $4.75 | 135 785 |
| Apr 17, 2023 | $4.68 | $4.78 | $4.34 | $4.56 | 318 895 |
| Apr 14, 2023 | $4.85 | $4.88 | $4.71 | $4.75 | 47 958 |
| Apr 13, 2023 | $4.90 | $4.98 | $4.80 | $4.84 | 90 665 |
| Apr 12, 2023 | $5.02 | $5.02 | $4.86 | $4.94 | 54 484 |
| Apr 11, 2023 | $5.04 | $5.12 | $4.87 | $4.95 | 76 991 |
| Apr 10, 2023 | $4.83 | $5.24 | $4.83 | $5.05 | 98 431 |
| Apr 06, 2023 | $5.09 | $5.22 | $4.87 | $4.89 | 80 951 |
| Apr 05, 2023 | $5.10 | $5.19 | $4.77 | $5.08 | 101 115 |
| Apr 04, 2023 | $5.35 | $5.41 | $5.22 | $5.26 | 48 200 |
| Apr 03, 2023 | $5.38 | $5.65 | $5.14 | $5.45 | 224 049 |
