China Automotive Systems Inc (CAAS) Historical Stock Data
3.55 ↑0.09 (2.60%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CAAS is down -0.62% a day on average. There have been 10 days where China Automotive Systems Inc closed green and 20 days where CAAS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 3.56 | 3.55 | ↓$0.01 (-0.28%) | 3.46 | 3.59 | 46.21K |
| 2024-05-02 | 3.55 | 3.46 | ↓$0.09 (-2.54%) | 3.42 | 3.56 | 63.46K |
| 2024-05-01 | 3.52 | 3.51 | ↓$0.01 (-0.28%) | 3.46 | 3.58 | 8.63K |
| 2024-04-30 | 3.61 | 3.54 | ↓$0.07 (-2.08%) | 3.49 | 3.61 | 21.60K |
| 2024-04-29 | 3.52 | 3.58 | ↑$0.06 (1.70%) | 3.52 | 3.60 | 33.90K |
| 2024-04-26 | 3.57 | 3.53 | ↓$0.04 (-1.12%) | 3.52 | 3.57 | 11.36K |
| 2024-04-25 | 3.54 | 3.57 | ↑$0.03 (0.85%) | 3.46 | 3.58 | 28.15K |
| 2024-04-24 | 3.63 | 3.57 | ↓$0.06 (-1.65%) | 3.53 | 3.66 | 16.14K |
| 2024-04-23 | 3.56 | 3.63 | ↑$0.07 (1.97%) | 3.52 | 3.63 | 18.69K |
| 2024-04-22 | 3.70 | 3.52 | ↓$0.18 (-4.86%) | 3.51 | 3.70 | 32.63K |
| 2024-04-19 | 3.71 | 3.65 | ↓$0.06 (-1.62%) | 3.58 | 3.71 | 17.18K |
| 2024-04-18 | 3.65 | 3.69 | ↑$0.04 (1.10%) | 3.65 | 3.69 | 61.98K |
| 2024-04-17 | 3.50 | 3.54 | ↑$0.04 (1.14%) | 3.42 | 3.59 | 19.46K |
| 2024-04-16 | 3.50 | 3.48 | ↓$0.02 (-0.57%) | 3.42 | 3.54 | 39.13K |
| 2024-04-15 | 3.67 | 3.54 | ↓$0.13 (-3.54%) | 3.54 | 3.72 | 23.47K |
| 2024-04-12 | 3.78 | 3.77 | ↓$0.01 (-0.26%) | 3.56 | 3.78 | 32.92K |
| 2024-04-11 | 3.85 | 3.78 | ↓$0.07 (-1.82%) | 3.74 | 3.85 | 18.63K |
| 2024-04-10 | 3.83 | 3.79 | ↓$0.04 (-1.04%) | 3.75 | 3.85 | 29.54K |
| 2024-04-09 | 3.84 | 3.84 | ↑$0.00 (0.00%) | 3.75 | 3.84 | 46.78K |
| 2024-04-08 | 3.71 | 3.74 | ↑$0.03 (0.81%) | 3.68 | 3.74 | 38.55K |
| 2024-04-05 | 3.76 | 3.73 | ↓$0.03 (-0.80%) | 3.68 | 3.77 | 67.81K |
| 2024-04-04 | 3.62 | 3.65 | ↑$0.03 (0.83%) | 3.62 | 3.73 | 92.49K |
| 2024-04-03 | 3.59 | 3.51 | ↓$0.08 (-2.23%) | 3.51 | 3.59 | 29.24K |
| 2024-04-02 | 3.66 | 3.56 | ↓$0.10 (-2.73%) | 3.52 | 3.66 | 53.51K |
| 2024-04-01 | 3.66 | 3.63 | ↓$0.03 (-0.82%) | 3.55 | 3.67 | 107.09K |
| 2024-03-28 | 3.53 | 3.55 | ↑$0.02 (0.57%) | 3.45 | 3.63 | 129.70K |
| 2024-03-27 | 3.25 | 3.37 | ↑$0.12 (3.54%) | 3.25 | 3.40 | 48.85K |
| 2024-03-26 | 3.27 | 3.25 | ↓$0.02 (-0.61%) | 3.25 | 3.33 | 22.81K |
| 2024-03-25 | 3.33 | 3.30 | ↓$0.03 (-0.90%) | 3.30 | 3.38 | 19.53K |
| 2024-03-22 | 3.41 | 3.36 | ↓$0.05 (-1.47%) | 3.30 | 3.41 | 42.25K |
Create an account or log in to view more rows.
$CAAS must buyyy
$CAAS I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$CAAS lmao wtf was that
$CAAS when's the offering?
$CAAS holdddd it tight yall
$CAAS I would not be a bear now
$CAAS Bull flag forming?
$CAAS called it
$CAAS omg this is bullshit
$CAAS another bear trap